MS&AD Insurance Group Holdings, Inc. (59M.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 213 |
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 213 |
| Jun 27, 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - |
| Jun 26, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - |
| Jun 25, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jun 24, 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | - |
| Jun 21, 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
| Jun 20, 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - |
| Jun 19, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - |
| Jun 18, 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - |
| Jun 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jun 14, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jun 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jun 12, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - |
| Jun 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 10, 2024 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | 600 |
| Jun 07, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jun 06, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jun 05, 2024 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| Jun 04, 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| Jun 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| May 31, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - |
| May 30, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
| May 29, 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - |
| May 28, 2024 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - |
| May 27, 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 380 |
| May 24, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - |
| May 23, 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - |
| May 22, 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - |
| May 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 20, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 16, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| May 15, 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - |
| May 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 13, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| May 10, 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - |
| May 09, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - |
| May 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| May 07, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| May 06, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | - |
| May 03, 2024 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | - |
| May 02, 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | - |
| Apr 30, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| Apr 29, 2024 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | - |
| Apr 26, 2024 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | - |
| Apr 25, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| Apr 24, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - |
| Apr 23, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - |
| Apr 22, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Apr 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 17, 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
| Apr 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 15, 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| Apr 12, 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
| Apr 11, 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - |
| Apr 10, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - |
| Apr 09, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - |
| Apr 08, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| Apr 05, 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| Apr 04, 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 105 |
| Apr 03, 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | - |
| Apr 02, 2024 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 287 |
| Mar 28, 2024 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 100 |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 16.40 | 16.67 | 16.40 | 16.40 | -33.60 | 60 |
| Mar 26, 2024 | 16.13 | 16.60 | 16.13 | 16.60 | -34.01 | 315 |
| Mar 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| Mar 22, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -33.05 | - |
| Mar 21, 2024 | 16.00 | 16.47 | 16.00 | 16.20 | -33.19 | 423 |
| Mar 20, 2024 | 15.93 | 16.07 | 15.93 | 16.07 | -32.92 | 1,200 |
| Mar 19, 2024 | 15.60 | 16.27 | 15.60 | 16.27 | -33.33 | 660 |
| Mar 18, 2024 | 15.80 | 15.80 | 15.67 | 15.67 | -32.10 | - |
| Mar 15, 2024 | 15.67 | 15.73 | 15.67 | 15.67 | -32.10 | - |
| Mar 14, 2024 | 15.60 | 15.60 | 15.47 | 15.47 | -31.69 | - |
| Mar 13, 2024 | 15.80 | 15.80 | 15.73 | 15.73 | -32.23 | - |
| Mar 12, 2024 | 15.53 | 15.60 | 15.40 | 15.60 | -31.96 | - |
| Mar 11, 2024 | 16.13 | 16.13 | 16.00 | 16.00 | -32.78 | - |
| Mar 08, 2024 | 16.40 | 16.40 | 16.33 | 16.33 | -33.46 | - |
| Mar 07, 2024 | 16.00 | 16.07 | 16.00 | 16.07 | -32.92 | - |
| Mar 06, 2024 | 15.53 | 15.60 | 15.53 | 15.60 | -31.96 | - |
| Mar 05, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -31.41 | - |
| Mar 04, 2024 | 15.40 | 15.40 | 15.33 | 15.33 | -31.41 | - |
| Mar 01, 2024 | 15.20 | 15.60 | 15.20 | 15.60 | -31.96 | 132 |
| Feb 29, 2024 | 15.13 | 15.53 | 15.13 | 15.53 | -31.82 | 600 |
| Feb 28, 2024 | 14.73 | 15.20 | 14.73 | 15.20 | -31.14 | 336 |
| Feb 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -29.50 | - |
| Feb 26, 2024 | 14.27 | 14.47 | 14.27 | 14.40 | -29.50 | 339 |
| Feb 23, 2024 | 14.53 | 14.80 | 14.53 | 14.67 | -30.05 | 705 |
| Feb 22, 2024 | 14.60 | 14.60 | 14.53 | 14.53 | -29.78 | - |
| Feb 21, 2024 | 14.73 | 14.80 | 14.73 | 14.80 | -30.32 | - |
| Feb 20, 2024 | 15.07 | 15.07 | 15.00 | 15.00 | -30.73 | - |
| Feb 19, 2024 | 15.40 | 15.47 | 15.40 | 15.47 | -31.69 | - |
| Feb 16, 2024 | 15.47 | 15.47 | 15.20 | 15.20 | -31.14 | - |
| Feb 15, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | -31.41 | - |
| Feb 14, 2024 | 13.53 | 13.73 | 13.53 | 13.67 | -28.00 | - |
| Feb 13, 2024 | 13.67 | 13.67 | 13.53 | 13.53 | -27.73 | - |
| *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.