MS&AD Insurance Group Holdings Inc (59M.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| May 21, 2024 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | - |
| May 20, 2024 | 16.00 | 18.90 | 16.00 | 18.20 | 18.20 | - |
| May 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 16, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - |
| May 15, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - |
| May 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 13, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| May 10, 2024 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - |
| May 09, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - |
| May 08, 2024 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - |
| May 07, 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| May 06, 2024 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | - |
| May 03, 2024 | 16.40 | 16.70 | 16.30 | 16.60 | 16.60 | - |
| May 02, 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | - |
| Apr 30, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| Apr 29, 2024 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | - |
| Apr 26, 2024 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | - |
| Apr 25, 2024 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - |
| Apr 24, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| Apr 23, 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| Apr 22, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - |
| Apr 19, 2024 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | - |
| Apr 18, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - |
| Apr 17, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| Apr 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 15, 2024 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| Apr 12, 2024 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | - |
| Apr 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 10, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| Apr 09, 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - |
| Apr 08, 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | - |
| Apr 05, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - |
| Apr 04, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - |
| Apr 03, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - |
| Apr 02, 2024 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | - |
| Mar 28, 2024 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | - |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 16.33 | 16.40 | 16.33 | 16.40 | -33.60 | - |
| Mar 26, 2024 | 16.07 | 16.27 | 16.07 | 16.13 | -33.05 | - |
| Mar 25, 2024 | 15.73 | 15.73 | 15.67 | 15.73 | -32.23 | - |
| Mar 22, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | -32.92 | - |
| Mar 21, 2024 | 15.93 | 16.13 | 15.93 | 16.13 | -33.05 | - |
| Mar 20, 2024 | 15.87 | 16.00 | 15.87 | 15.87 | -32.51 | - |
| Mar 19, 2024 | 15.53 | 15.93 | 15.47 | 15.80 | -32.37 | 600 |
| Mar 18, 2024 | 15.73 | 15.73 | 15.60 | 15.60 | -31.96 | - |
| Mar 15, 2024 | 15.60 | 15.67 | 15.60 | 15.60 | -31.96 | - |
| Mar 14, 2024 | 15.53 | 15.53 | 15.47 | 15.47 | -31.69 | - |
| Mar 13, 2024 | 15.73 | 15.73 | 15.67 | 15.67 | -32.10 | - |
| Mar 12, 2024 | 15.47 | 15.53 | 15.40 | 15.53 | -31.82 | - |
| Mar 11, 2024 | 16.07 | 16.07 | 15.93 | 15.93 | -32.64 | - |
| Mar 08, 2024 | 16.27 | 16.33 | 16.13 | 16.13 | -33.05 | - |
| Mar 07, 2024 | 15.93 | 16.07 | 15.93 | 16.07 | -32.92 | - |
| Mar 06, 2024 | 15.47 | 15.60 | 15.47 | 15.60 | -31.96 | - |
| Mar 05, 2024 | 15.27 | 15.33 | 15.27 | 15.27 | -31.28 | - |
| Mar 04, 2024 | 15.40 | 15.40 | 15.27 | 15.27 | -31.28 | - |
| Mar 01, 2024 | 15.20 | 15.27 | 15.20 | 15.27 | -31.28 | - |
| Feb 29, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | -30.87 | - |
| Feb 28, 2024 | 14.67 | 14.67 | 14.60 | 14.67 | -30.05 | - |
| Feb 27, 2024 | 14.33 | 14.40 | 14.33 | 14.40 | -29.50 | - |
| Feb 26, 2024 | 14.40 | 14.40 | 14.33 | 14.33 | -29.37 | - |
| Feb 23, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | -29.64 | - |
| Feb 22, 2024 | 14.53 | 14.53 | 14.47 | 14.47 | -29.64 | - |
| Feb 21, 2024 | 14.67 | 14.73 | 14.67 | 14.67 | -30.05 | - |
| Feb 20, 2024 | 15.00 | 15.00 | 14.87 | 14.87 | -30.46 | - |
| Feb 19, 2024 | 15.33 | 15.40 | 15.33 | 15.40 | -31.55 | - |
| Feb 16, 2024 | 15.20 | 15.20 | 15.07 | 15.20 | -31.14 | - |
| Feb 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -30.73 | - |
| Feb 14, 2024 | 13.47 | 13.67 | 13.47 | 13.60 | -27.86 | - |
| Feb 13, 2024 | 13.60 | 13.60 | 13.40 | 13.40 | -27.45 | - |
| Feb 12, 2024 | 12.27 | 12.33 | 12.27 | 12.33 | -25.27 | - |
| Feb 09, 2024 | 12.20 | 12.27 | 12.20 | 12.27 | -25.13 | - |
| Feb 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -25.40 | - |
| Feb 07, 2024 | 12.33 | 12.40 | 12.33 | 12.40 | -25.40 | - |
| Feb 06, 2024 | 12.33 | 12.33 | 12.27 | 12.27 | -25.13 | - |
| Feb 05, 2024 | 12.53 | 12.53 | 12.47 | 12.53 | -25.68 | - |
| Feb 02, 2024 | 12.47 | 12.47 | 12.40 | 12.47 | -25.54 | - |
| Feb 01, 2024 | 12.53 | 12.60 | 12.53 | 12.60 | -25.81 | - |
| Jan 31, 2024 | 12.67 | 12.67 | 12.60 | 12.60 | -25.81 | - |
| Jan 30, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | -25.68 | - |
| Jan 29, 2024 | 12.40 | 12.47 | 12.40 | 12.47 | -25.54 | - |
| Jan 26, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | -25.13 | - |
| Jan 25, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | -25.27 | - |
| Jan 24, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -25.40 | - |
| Jan 23, 2024 | 12.33 | 12.33 | 12.27 | 12.33 | -25.27 | - |
| Jan 22, 2024 | 12.33 | 12.47 | 12.33 | 12.40 | -25.40 | - |
| Jan 19, 2024 | 11.93 | 12.00 | 11.93 | 12.00 | -24.59 | - |
| Jan 18, 2024 | 12.00 | 12.13 | 12.00 | 12.07 | -24.72 | - |
| Jan 17, 2024 | 12.20 | 12.27 | 12.20 | 12.27 | -25.13 | - |
| Jan 16, 2024 | 12.07 | 12.13 | 12.07 | 12.13 | -24.86 | - |
| Jan 15, 2024 | 12.27 | 12.33 | 12.20 | 12.33 | -25.27 | - |
| Jan 12, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -24.45 | - |
| Jan 11, 2024 | 12.00 | 12.07 | 11.93 | 11.93 | -24.45 | - |
| Jan 10, 2024 | 11.80 | 11.93 | 11.80 | 11.80 | -24.18 | - |
| Jan 09, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -24.45 | - |
| Jan 08, 2024 | 11.93 | 12.00 | 11.93 | 12.00 | -24.59 | - |
| Jan 05, 2024 | 11.80 | 11.87 | 11.80 | 11.87 | -24.31 | - |
| Jan 04, 2024 | 11.73 | 11.73 | 11.60 | 11.67 | -23.90 | - |
| Jan 03, 2024 | 11.53 | 11.87 | 11.53 | 11.73 | -24.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.