Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 308.15
+4.10 (1.35%)
Last updated: Aug 25, 2026, 8:00 AM CET
FRA:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | 1.35% | - |
| Aug 24, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | 0.03% | - |
| Aug 21, 2026 | 303.95 | 303.95 | 303.95 | 303.95 | 303.95 | -1.31% | 10 |
| Aug 20, 2026 | 306.65 | 308.00 | 306.65 | 308.00 | 308.00 | 0.55% | 10 |
| Aug 19, 2026 | 306.95 | 306.95 | 306.95 | 306.95 | 306.32 | 0.26% | - |
| Aug 18, 2026 | 306.15 | 306.15 | 306.15 | 306.15 | 305.53 | 0.21% | - |
| Aug 17, 2026 | 306.65 | 306.65 | 305.50 | 305.50 | 304.88 | 0.15% | 19 |
| Aug 14, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 304.43 | -1.34% | - |
| Aug 13, 2026 | 306.55 | 309.20 | 306.55 | 309.20 | 308.57 | 1.48% | 5 |
| Aug 12, 2026 | 301.75 | 304.70 | 301.75 | 304.70 | 304.08 | 0.48% | 10 |
| Aug 11, 2026 | 301.60 | 303.25 | 301.60 | 303.25 | 302.63 | 0.20% | 20 |
| Aug 10, 2026 | 305.65 | 306.95 | 302.65 | 302.65 | 302.03 | -3.18% | 32 |
| Aug 7, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 311.96 | -0.05% | 3 |
| Aug 6, 2026 | 312.75 | 312.75 | 312.75 | 312.75 | 312.11 | 0.24% | - |
| Aug 5, 2026 | 298.85 | 312.00 | 298.85 | 312.00 | 311.36 | 4.21% | 47 |
| Aug 4, 2026 | 300.65 | 303.00 | 297.05 | 299.40 | 298.79 | -0.68% | 142 |
| Aug 3, 2026 | 325.55 | 325.55 | 300.45 | 301.45 | 300.84 | -7.25% | 65 |
| Jul 31, 2026 | 325.65 | 326.00 | 325.00 | 325.00 | 324.34 | -2.59% | 26 |
| Jul 30, 2026 | 331.85 | 333.65 | 331.85 | 333.65 | 332.97 | -0.57% | 10 |
| Jul 29, 2026 | 335.55 | 335.55 | 335.55 | 335.55 | 334.87 | 0.87% | - |
| Jul 28, 2026 | 336.55 | 336.55 | 332.65 | 332.65 | 331.97 | -0.17% | 82 |
| Jul 27, 2026 | 329.85 | 333.20 | 329.85 | 333.20 | 332.52 | 3.90% | 5 |
| Jul 24, 2026 | 319.00 | 320.70 | 319.00 | 320.70 | 320.05 | -0.31% | 20 |
| Jul 23, 2026 | 321.55 | 321.70 | 321.55 | 321.70 | 321.04 | 0.11% | 25 |
| Jul 22, 2026 | 321.35 | 321.35 | 321.35 | 321.35 | 320.69 | 0.12% | - |
| Jul 21, 2026 | 318.00 | 320.95 | 318.00 | 320.95 | 320.30 | 0.50% | 10 |
| Jul 20, 2026 | 319.05 | 319.35 | 319.05 | 319.35 | 318.70 | -1.51% | 20 |
| Jul 17, 2026 | 324.25 | 324.25 | 324.25 | 324.25 | 323.59 | -1.17% | - |
| Jul 16, 2026 | 321.40 | 328.10 | 321.40 | 328.10 | 327.43 | 3.18% | 11 |
| Jul 15, 2026 | 316.30 | 318.00 | 316.30 | 318.00 | 317.35 | 0.68% | 20 |
| Jul 14, 2026 | 317.35 | 317.35 | 315.85 | 315.85 | 315.21 | -4.37% | 35 |
| Jul 13, 2026 | 328.00 | 330.30 | 328.00 | 330.30 | 329.63 | 1.83% | 90 |
| Jul 10, 2026 | 324.35 | 324.35 | 324.35 | 324.35 | 323.69 | 1.23% | - |
| Jul 9, 2026 | 324.15 | 324.15 | 320.40 | 320.40 | 319.75 | -1.96% | 14 |
| Jul 8, 2026 | 331.70 | 331.70 | 326.80 | 326.80 | 326.13 | -1.58% | 22 |
| Jul 7, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 331.37 | 1.23% | - |
| Jul 6, 2026 | 326.45 | 328.00 | 326.45 | 328.00 | 327.33 | 0.60% | 54 |
| Jul 3, 2026 | 325.10 | 326.05 | 325.10 | 326.05 | 325.38 | 0.63% | 3 |
| Jul 2, 2026 | 323.55 | 324.00 | 323.55 | 324.00 | 323.34 | - | 16 |
| Jul 1, 2026 | 323.80 | 324.00 | 323.80 | 324.00 | 323.34 | -1.32% | 15 |
| Jun 30, 2026 | 328.35 | 328.35 | 328.35 | 328.35 | 327.68 | -1.43% | - |
| Jun 29, 2026 | 334.40 | 334.40 | 333.10 | 333.10 | 332.42 | -0.40% | 76 |
| Jun 26, 2026 | 330.90 | 334.45 | 330.90 | 334.45 | 333.77 | -1.68% | 12 |
| Jun 25, 2026 | 334.80 | 340.15 | 334.80 | 340.15 | 339.46 | 0.53% | 123 |
| Jun 24, 2026 | 339.90 | 339.90 | 338.35 | 338.35 | 337.66 | -0.95% | 7 |
| Jun 23, 2026 | 336.60 | 341.60 | 334.40 | 341.60 | 340.90 | -0.50% | 42 |
| Jun 22, 2026 | 343.30 | 343.30 | 343.30 | 343.30 | 342.60 | -0.32% | 12 |
| Jun 19, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.70 | 0.48% | - |
| Jun 18, 2026 | 342.75 | 342.75 | 342.75 | 342.75 | 342.05 | -0.29% | - |
| Jun 17, 2026 | 343.75 | 343.75 | 343.75 | 343.75 | 343.05 | -0.03% | 30 |