MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany · Delayed Price · Currency is EUR 28.60
-0.60 (-2.05%)
At close: Sep 18, 2026
FRA:59M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Sep 17, 2026 | 29.08 | 29.20 | 29.08 | 29.20 | 29.20 | 3.18% | 6 |
| Sep 16, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.39% | - |
| Sep 15, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -3.92% | - |
| Sep 14, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 5.42% | 1 |
| Sep 11, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.31% | - |
| Sep 10, 2026 | 27.49 | 27.49 | 26.89 | 26.89 | 26.89 | -1.86% | - |
| Sep 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.11% | - |
| Sep 8, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.32% | - |
| Sep 7, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.67% | - |
| Sep 4, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.81% | - |
| Sep 3, 2026 | 28.34 | 28.50 | 28.34 | 28.50 | 28.50 | 2.63% | - |
| Sep 2, 2026 | 27.51 | 27.77 | 27.51 | 27.77 | 27.77 | 1.72% | - |
| Sep 1, 2026 | 27.44 | 27.44 | 27.30 | 27.30 | 27.30 | -2.64% | - |
| Aug 31, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 3.39% | 7 |
| Aug 28, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.61% | - |
| Aug 27, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.60% | - |
| Aug 26, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.07% | - |
| Aug 25, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.26% | - |
| Aug 24, 2026 | 26.25 | 26.90 | 26.25 | 26.90 | 26.90 | 2.71% | 5 |
| Aug 21, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 4.26% | - |
| Aug 20, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | 25.12 | -3.46% | - |
| Aug 19, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.18% | - |
| Aug 18, 2026 | 26.53 | 26.53 | 26.33 | 26.33 | 26.33 | 0.11% | - |
| Aug 17, 2026 | 26.24 | 27.08 | 26.24 | 26.30 | 26.30 | -3.31% | 100 |
| Aug 14, 2026 | 25.86 | 27.20 | 25.86 | 27.20 | 27.20 | 3.07% | - |
| Aug 13, 2026 | 25.91 | 26.39 | 25.91 | 26.39 | 26.39 | 1.62% | - |
| Aug 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.62% | - |
| Aug 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.69% | - |
| Aug 10, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.50% | - |
| Aug 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.92% | - |
| Aug 6, 2026 | 25.88 | 26.63 | 25.86 | 26.63 | 26.63 | 0.26% | 1,000 |
| Aug 5, 2026 | 25.64 | 26.56 | 25.64 | 26.56 | 26.56 | 3.79% | 500 |
| Aug 4, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.51% | - |
| Aug 3, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.74% | - |
| Jul 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.30% | - |
| Jul 30, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -3.15% | - |
| Jul 29, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.16% | - |
| Jul 28, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.34% | - |
| Jul 27, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.98% | - |
| Jul 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.94% | - |
| Jul 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.75% | - |
| Jul 22, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.75% | - |
| Jul 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.04% | - |
| Jul 20, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.95% | - |
| Jul 17, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.08% | - |
| Jul 16, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.11% | - |
| Jul 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.29% | - |
| Jul 14, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.95% | - |
| Jul 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% | - |