Canada markets close in 3 hours 18 minutes

MS&AD Insurance Group Holdings Inc (59M.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
19.60+0.70 (+3.70%)
As of 04:00PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202419.5019.6019.5019.6019.60200
May 31, 202419.1019.1018.9018.9018.90-
May 30, 202419.1019.2019.1019.1019.10-
May 29, 202419.1019.1019.0019.0019.00-
May 28, 202419.1019.2019.1019.2019.20-
May 27, 202419.0019.2019.0019.2019.20-
May 24, 202418.4018.4018.3018.4018.40-
May 23, 202418.3018.3018.1018.1018.10-
May 22, 202418.0018.1018.0018.1018.10-
May 21, 202418.2018.4018.2018.2018.20-
May 20, 202416.0018.9016.0018.2018.20-
May 17, 202416.1016.1016.1016.1016.10-
May 16, 202416.2016.2016.0016.0016.00-
May 15, 202415.9016.1015.9016.1016.10-
May 14, 202416.2016.2016.2016.2016.20-
May 13, 202416.7016.7016.7016.7016.70-
May 10, 202416.9017.0016.9016.9016.90-
May 09, 202416.7016.8016.7016.8016.80-
May 08, 202416.3016.3016.2016.3016.30-
May 07, 202416.7016.7016.6016.7016.70-
May 06, 202416.4016.7016.4016.7016.70-
May 03, 202416.4016.7016.3016.6016.60-
May 02, 202416.6016.6016.3016.3016.30-
Apr 30, 202416.3016.3016.2016.2016.20-
Apr 29, 202416.8016.9016.5016.5016.50-
Apr 26, 202415.7016.7015.7016.7016.70-
Apr 25, 202416.2016.2016.0016.1016.10-
Apr 24, 202416.7016.7016.5016.5016.50-
Apr 23, 202416.4016.5016.4016.5016.50-
Apr 22, 202416.2016.3016.2016.3016.30-
Apr 19, 202416.0016.1015.9015.9015.90-
Apr 18, 202415.8016.0015.8016.0016.00-
Apr 17, 202415.5015.5015.4015.4015.40-
Apr 16, 202415.9015.9015.9015.9015.90-
Apr 15, 202416.6016.7016.5016.5016.50-
Apr 12, 202416.5016.6016.3016.3016.30-
Apr 11, 202416.5016.5016.5016.5016.50-
Apr 10, 202416.4016.4016.3016.3016.30-
Apr 09, 202416.5016.6016.5016.5016.50-
Apr 08, 202416.6016.6016.4016.4016.40-
Apr 05, 202416.3016.4016.3016.4016.40-
Apr 04, 202416.2016.4016.2016.4016.40-
Apr 03, 202416.1016.2016.1016.2016.20-
Apr 02, 202416.1016.2015.7015.7015.70-
Mar 28, 202415.9016.4015.9016.4016.40-
Mar 28, 202450 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 202416.3316.4016.3316.40-33.60-
Mar 26, 202416.0716.2716.0716.13-33.05-
Mar 25, 202415.7315.7315.6715.73-32.23-
Mar 22, 202416.0716.0716.0716.07-32.92-
Mar 21, 202415.9316.1315.9316.13-33.05-
Mar 20, 202415.8716.0015.8715.87-32.51-
Mar 19, 202415.5315.9315.4715.80-32.37600
Mar 18, 202415.7315.7315.6015.60-31.96-
Mar 15, 202415.6015.6715.6015.60-31.96-
Mar 14, 202415.5315.5315.4715.47-31.69-
Mar 13, 202415.7315.7315.6715.67-32.10-
Mar 12, 202415.4715.5315.4015.53-31.82-
Mar 11, 202416.0716.0715.9315.93-32.64-
Mar 08, 202416.2716.3316.1316.13-33.05-
Mar 07, 202415.9316.0715.9316.07-32.92-
Mar 06, 202415.4715.6015.4715.60-31.96-
Mar 05, 202415.2715.3315.2715.27-31.28-
Mar 04, 202415.4015.4015.2715.27-31.28-
Mar 01, 202415.2015.2715.2015.27-31.28-
Feb 29, 202415.0715.0715.0715.07-30.87-
Feb 28, 202414.6714.6714.6014.67-30.05-
Feb 27, 202414.3314.4014.3314.40-29.50-
Feb 26, 202414.4014.4014.3314.33-29.37-
Feb 23, 202414.4714.4714.4714.47-29.64-
Feb 22, 202414.5314.5314.4714.47-29.64-
Feb 21, 202414.6714.7314.6714.67-30.05-
Feb 20, 202415.0015.0014.8714.87-30.46-
Feb 19, 202415.3315.4015.3315.40-31.55-
Feb 16, 202415.2015.2015.0715.20-31.14-
Feb 15, 202415.0015.0015.0015.00-30.73-
Feb 14, 202413.4713.6713.4713.60-27.86-
Feb 13, 202413.6013.6013.4013.40-27.45-
Feb 12, 202412.2712.3312.2712.33-25.27-
Feb 09, 202412.2012.2712.2012.27-25.13-
Feb 08, 202412.4012.4012.4012.40-25.40-
Feb 07, 202412.3312.4012.3312.40-25.40-
Feb 06, 202412.3312.3312.2712.27-25.13-
Feb 05, 202412.5312.5312.4712.53-25.68-
Feb 02, 202412.4712.4712.4012.47-25.54-
Feb 01, 202412.5312.6012.5312.60-25.81-
Jan 31, 202412.6712.6712.6012.60-25.81-
Jan 30, 202412.5312.5312.5312.53-25.68-
Jan 29, 202412.4012.4712.4012.47-25.54-
Jan 26, 202412.2712.2712.2712.27-25.13-
Jan 25, 202412.3312.3312.3312.33-25.27-
Jan 24, 202412.4012.4012.4012.40-25.40-
Jan 23, 202412.3312.3312.2712.33-25.27-
Jan 22, 202412.3312.4712.3312.40-25.40-
Jan 19, 202411.9312.0011.9312.00-24.59-
Jan 18, 202412.0012.1312.0012.07-24.72-
Jan 17, 202412.2012.2712.2012.27-25.13-
Jan 16, 202412.0712.1312.0712.13-24.86-
Jan 15, 202412.2712.3312.2012.33-25.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...