Marriott International, Inc. (FRA:MAQ)
Germany · Delayed Price · Currency is EUR 323.45
+1.45 (0.45%)
Last updated: Jun 3, 2026, 4:09 PM CET
FRA:MAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 322.25 | 323.45 | 322.25 | 323.45 | - | 0.45% | - |
| Jun 2, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.16% | - |
| Jun 1, 2026 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | -2.72% | - |
| May 29, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0.14% | - |
| May 28, 2026 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | 0.05% | - |
| May 27, 2026 | 320.30 | 329.90 | 320.30 | 329.90 | 329.90 | 3.55% | 8 |
| May 26, 2026 | 319.75 | 319.75 | 318.50 | 318.60 | 318.60 | 0.05% | 144 |
| May 25, 2026 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - | - |
| May 22, 2026 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0.66% | 145 |
| May 21, 2026 | 316.55 | 317.10 | 316.55 | 317.00 | 316.37 | 2.96% | 145 |
| May 20, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.29 | -0.47% | - |
| May 19, 2026 | 306.85 | 309.35 | 306.85 | 309.35 | 308.74 | 2.71% | 4 |
| May 18, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 300.60 | -0.18% | - |
| May 15, 2026 | 301.75 | 301.75 | 301.75 | 301.75 | 301.15 | 0.40% | - |
| May 14, 2026 | 298.65 | 300.55 | 298.65 | 300.55 | 299.95 | 0.96% | 27 |
| May 13, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.11 | -0.63% | - |
| May 12, 2026 | 299.75 | 299.75 | 299.60 | 299.60 | 299.00 | 0.03% | 152 |
| May 11, 2026 | 298.60 | 299.50 | 298.60 | 299.50 | 298.90 | -0.03% | 24 |
| May 8, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.00 | -1.80% | - |
| May 7, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 304.49 | 1.43% | - |
| May 6, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.20 | 1.35% | - |
| May 5, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.21 | -1.84% | - |
| May 4, 2026 | 302.20 | 302.35 | 302.20 | 302.35 | 301.75 | 0.37% | 3 |
| Apr 30, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 300.65 | -1.13% | - |
| Apr 29, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 304.09 | -1.74% | - |
| Apr 28, 2026 | 307.15 | 310.10 | 307.15 | 310.10 | 309.48 | -0.23% | 62 |
| Apr 27, 2026 | 311.30 | 311.30 | 310.80 | 310.80 | 310.18 | -0.53% | 43 |
| Apr 24, 2026 | 310.75 | 312.45 | 310.75 | 312.45 | 311.83 | 0.68% | 1 |
| Apr 23, 2026 | 310.35 | 310.35 | 310.35 | 310.35 | 309.73 | -2.97% | - |
| Apr 22, 2026 | 319.85 | 319.85 | 319.85 | 319.85 | 319.21 | -1.28% | - |
| Apr 21, 2026 | 320.70 | 324.00 | 320.70 | 324.00 | 323.36 | 1.93% | 16 |
| Apr 20, 2026 | 317.85 | 317.85 | 317.85 | 317.85 | 317.22 | 3.00% | 20 |
| Apr 17, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 307.99 | 0.57% | - |
| Apr 16, 2026 | 306.85 | 306.85 | 306.85 | 306.85 | 306.24 | -0.68% | - |
| Apr 15, 2026 | 308.95 | 308.95 | 308.95 | 308.95 | 308.34 | 0.90% | - |
| Apr 14, 2026 | 304.50 | 306.20 | 304.50 | 306.20 | 305.59 | 2.32% | 10 |
| Apr 13, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 298.66 | -0.43% | - |
| Apr 10, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 299.95 | 1.26% | - |
| Apr 9, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.21 | -0.35% | - |
| Apr 8, 2026 | 290.35 | 297.85 | 290.35 | 297.85 | 297.26 | 2.27% | 10 |
| Apr 7, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 290.67 | 2.41% | - |
| Apr 2, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 283.83 | 0.67% | - |
| Apr 1, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 281.94 | 0.87% | - |
| Mar 31, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 279.49 | 2.06% | - |
| Mar 30, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 273.85 | -2.78% | - |
| Mar 27, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 281.69 | 0.46% | - |
| Mar 26, 2026 | 280.95 | 280.95 | 280.95 | 280.95 | 280.39 | -0.16% | - |
| Mar 25, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 280.84 | 0.46% | - |
| Mar 24, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 279.54 | -1.29% | - |
| Mar 23, 2026 | 272.40 | 283.75 | 272.40 | 283.75 | 283.19 | 1.96% | 53 |