Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

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

Compare
17.50
0.00
(0.00%)
As of 4:00:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202517.5017.5017.2017.5017.50-
Apr 10, 202518.0018.0017.5017.5017.50-
Apr 9, 202516.7017.5016.6016.6016.60400
Apr 8, 202517.3018.4017.3018.4018.40-
Apr 7, 202515.8016.2015.4016.2016.20-
Apr 4, 202517.3017.3017.0017.0017.00-
Apr 3, 202518.2018.2017.8017.8017.80-
Apr 2, 202519.1019.1019.1019.1019.10-
Apr 1, 202519.2019.2019.2019.2019.20-
Mar 31, 202519.6019.6019.6019.6019.60-
Mar 28, 2025 0.14 Dividend
Mar 28, 202521.0021.2021.0021.2021.20-
Mar 27, 202521.2021.6021.2021.60-0.90-
Mar 26, 202521.2021.2021.2021.20-0.88-
Mar 25, 202520.6021.2020.6021.20-0.88-
Mar 24, 202520.4020.4020.4020.40-0.85-
Mar 21, 202520.6020.6020.6020.60-0.86-
Mar 20, 202521.0021.2021.0021.20-0.88-
Mar 19, 202520.6020.8020.6020.80-0.87-
Mar 18, 202520.6020.6020.6020.60-0.86-
Mar 17, 202520.2020.2020.2020.20-0.84-
Mar 14, 202520.0020.2020.0020.20-0.84-
Mar 13, 202519.9019.9019.9019.90-0.83-
Mar 12, 202519.5019.5019.5019.50-0.81-
Mar 11, 202519.6019.6019.2019.20-0.80-
Mar 10, 202519.5020.0019.5020.00-0.83-
Mar 7, 202519.8019.8019.7019.70-0.82-
Mar 6, 202520.0020.0019.7019.70-0.82-
Mar 5, 202519.9019.9019.6019.60-0.82-
Mar 4, 202520.2020.2020.0020.00-0.83-
Mar 3, 202520.2020.2020.2020.20-0.84-
Feb 28, 202519.7019.7019.6019.60-0.82-
Feb 27, 202519.5019.5019.3019.30-0.80-
Feb 26, 202519.0019.0019.0019.00-0.79-
Feb 25, 202518.8018.8018.8018.80-0.78-
Feb 24, 202518.8018.8018.8018.80-0.78-
Feb 21, 202518.5018.8018.5018.80-0.78-
Feb 20, 202519.2019.2018.8018.80-0.78-
Feb 19, 202519.6019.6019.6019.60-0.82-
Feb 18, 202519.7019.7019.7019.70-0.82-
Feb 17, 202519.4019.4019.2019.20-0.80-
Feb 14, 202520.0020.0019.6019.60-0.82-
Feb 13, 202520.0020.0020.0020.00-0.83-
Feb 12, 202519.8019.8019.8019.80-0.82-
Feb 11, 202520.2020.2020.0020.00-0.83-
Feb 10, 202520.0020.2020.0020.20-0.84-
Feb 7, 202520.2020.2020.0020.20-0.84-
Feb 6, 202520.0020.0020.0020.00-0.83-
Feb 5, 202519.8019.8019.7019.80-0.82-
Feb 4, 202519.7019.7019.6019.60-0.82-
Feb 3, 202519.5019.7019.5019.70-0.82-
Jan 31, 202519.8019.9019.8019.90-0.83-
Jan 30, 202519.9019.9019.8019.90-0.83-
Jan 29, 202519.6019.7019.6019.70-0.82-
Jan 28, 202519.5019.5019.5019.50-0.81-
Jan 27, 202519.4019.5019.4019.50-0.81-
Jan 24, 202519.4019.4019.3019.30-0.80-
Jan 23, 202519.4019.4019.4019.40-0.81-
Jan 22, 202519.5019.5019.5019.50-0.81-
Jan 21, 202519.6019.6019.6019.60-0.82-
Jan 20, 202519.5019.9019.5019.90-0.83-
Jan 17, 202519.5019.5019.5019.50-0.81-
Jan 16, 202519.6019.7019.6019.70-0.82-
Jan 15, 202519.3019.3019.3019.30-0.80-
Jan 14, 202519.5019.5019.5019.50-0.81-
Jan 13, 202519.6019.6019.6019.60-0.82-
Jan 10, 202519.5019.5019.5019.50-0.81-
Jan 9, 202519.5019.6019.5019.60-0.82-
Jan 8, 202519.8019.8019.8019.80-0.82-
Jan 7, 202520.2020.4020.2020.40-0.85-
Jan 6, 202520.6020.6020.6020.60-0.86-
Jan 3, 202520.8020.8020.6020.60-0.86-
Jan 2, 202520.6020.6020.6020.60-0.86-
Dec 30, 202420.4020.4020.4020.40-0.85-
Dec 27, 202420.6020.6020.6020.60-0.86-
Dec 23, 202420.2020.4020.2020.20-0.84-
Dec 20, 202420.4020.4020.4020.40-0.85-
Dec 19, 202420.2020.2020.2020.20-0.84-
Dec 18, 202420.2020.6020.2020.20-0.84-
Dec 17, 202420.2020.6020.2020.60-0.86-
Dec 16, 202421.0021.0021.0021.00-0.87-
Dec 13, 202421.2021.6021.2021.40-0.89-
Dec 12, 202421.2021.2021.2021.20-0.88-
Dec 11, 202421.2021.2021.0021.00-0.87-
Dec 10, 202421.2021.2021.0021.00-0.87-
Dec 9, 202421.2021.6021.2021.40-0.89-
Dec 6, 202421.2021.4021.2021.40-0.89-
Dec 5, 202421.4021.4021.4021.40-0.89-
Dec 4, 202421.4021.4021.4021.40-0.89-
Dec 3, 202421.8022.0021.8022.00-0.92-
Dec 2, 202421.2021.2021.2021.20-0.88-
Nov 29, 202420.6020.6020.6020.60-0.86-
Nov 28, 202420.4020.6020.4020.60-0.86-
Nov 27, 202420.6020.6020.4020.40-0.85-
Nov 26, 202420.8020.8020.6020.60-0.86-
Nov 25, 202421.6021.6021.2021.20-0.88-
Nov 22, 202421.4021.4021.2021.20-0.88-
Nov 21, 202421.0021.2021.0021.20-0.88-
Nov 20, 202421.0021.0021.0021.00-0.87-
Nov 19, 202422.2022.2021.4021.40-0.89-
Nov 18, 202421.8021.8021.4021.40-0.89-
Nov 15, 202421.6021.6021.6021.60-0.90-
Nov 14, 202421.4021.4021.4021.40-0.89-
Nov 13, 202421.4021.6021.4021.60-0.90-
Nov 12, 202422.0022.0021.6021.60-0.90-
Nov 11, 202421.6021.6021.6021.60-0.90-
Nov 8, 202421.6021.6021.6021.60-0.90-
Nov 7, 202421.6021.6021.6021.60-0.90-
Nov 6, 202420.8020.8020.8020.80-0.87-
Nov 5, 202420.0020.0020.0020.00-0.83-
Nov 4, 202420.2020.4020.2020.40-0.85-
Nov 1, 202419.9020.0019.9020.00-0.83-
Oct 31, 202420.2020.2019.9019.90-0.83-
Oct 30, 202420.6020.6020.4020.40-0.85-
Oct 29, 202420.2020.2020.2020.20-0.84-
Oct 28, 202420.0020.0020.0020.00-0.83-
Oct 25, 202420.0020.2020.0020.20-0.84-
Oct 24, 202420.2020.4020.2020.20-0.84-
Oct 23, 202420.4020.4020.2020.20-0.84-
Oct 22, 202420.6020.6020.6020.60-0.86-
Oct 21, 202421.2021.2021.0021.00-0.87-
Oct 18, 202421.2021.6021.2021.60-0.90-
Oct 17, 202421.2021.4021.2021.40-0.89-
Oct 16, 202419.9021.2019.9021.20-0.88-
Oct 15, 202421.0021.0020.6020.60-0.86-
Oct 14, 202421.0021.4021.0021.40-0.89-
Oct 11, 202421.0021.0021.0021.00-0.87-
Oct 10, 202420.8020.8020.6020.80-0.87-
Oct 9, 202420.4020.6020.4020.60-0.86-
Oct 8, 202420.8021.0020.8021.00-0.87-
Oct 7, 202421.2021.2021.0021.00-0.87-
Oct 4, 202420.6020.8020.6020.80-0.87-
Oct 3, 202420.4020.4020.4020.40-0.85-
Oct 2, 202420.0020.2020.0020.20-0.84-
Oct 1, 202420.6020.6020.2020.20-0.84-
Sep 30, 202420.6020.6020.4020.40-0.85-
Sep 27, 2024 0.31 Dividend
Sep 27, 202420.0020.0019.5019.50-0.81-
Sep 26, 202420.6020.8020.6020.601.22-
Sep 25, 202420.2020.2020.0020.201.20-
Sep 24, 202420.8020.8020.8020.801.24-
Sep 23, 202420.6020.8020.6020.801.24-
Sep 20, 202420.6020.6020.6020.601.22-
Sep 19, 202420.4020.6020.4020.401.21-
Sep 18, 202419.7019.7019.6019.601.17-
Sep 17, 202419.5019.5019.4019.401.15-
Sep 16, 202420.0020.0019.8019.801.18-
Sep 13, 202419.9019.9019.8019.801.18-
Sep 12, 202420.0020.2020.0020.201.20-
Sep 11, 202419.7019.7019.7019.701.17-
Sep 10, 202419.9019.9019.6019.601.17-
Sep 9, 202420.0020.0019.9020.001.19-
Sep 6, 202420.2020.2019.6019.601.17-
Sep 5, 202420.2020.2020.2020.201.20-
Sep 4, 202420.4020.4020.4020.401.21-
Sep 3, 202421.2021.2020.8020.801.24-
Sep 2, 202420.6020.6020.6020.601.22-
Aug 30, 202420.4020.4020.4020.401.21-
Aug 29, 202420.4020.6020.0020.601.22-
Aug 28, 202420.2020.2020.0020.001.19-
Aug 27, 202419.9020.0019.9020.001.19-
Aug 26, 202419.7019.8019.6019.601.17-
Aug 23, 202420.0020.0020.0020.001.19-
Aug 22, 202420.0020.2019.8019.801.18-
Aug 21, 202420.2020.2020.0020.001.19-
Aug 20, 202420.2020.2020.2020.201.20-
Aug 19, 202420.2020.4020.2020.401.21-
Aug 16, 202420.2020.2020.2020.201.20-
Aug 15, 202419.7020.0019.7020.001.19-
Aug 14, 202419.9020.2019.9019.901.18-
Aug 13, 202419.5019.6019.5019.501.16-
Aug 12, 202418.7018.7018.6018.601.11-
Aug 9, 202418.4018.8018.4018.801.12-
Aug 8, 202418.6018.9018.6018.901.12-
Aug 7, 202418.6019.0018.5018.601.11-
Aug 6, 202418.2018.4018.0018.301.09-
Aug 5, 202416.9017.5016.6017.501.04-
Aug 2, 202418.8018.8017.9017.901.06-
Aug 1, 202420.6020.6020.0020.001.19-
Jul 31, 202421.4021.4021.2021.201.26750
Jul 30, 202420.4020.6020.4020.401.21-
Jul 29, 202420.4020.4020.4020.401.21-
Jul 26, 202419.9020.0019.9020.001.19-
Jul 25, 202420.2020.2020.0020.201.20-
Jul 24, 202421.0021.0020.8020.801.24-
Jul 23, 202421.2021.8021.2021.801.30-
Jul 22, 202421.0021.2021.0021.201.26-
Jul 19, 202421.4021.4021.2021.201.26-
Jul 18, 202421.6021.6021.4021.401.27-
Jul 17, 202421.4021.4021.2021.201.26-
Jul 16, 202421.2021.4021.2021.401.27-
Jul 15, 202421.2021.2021.2021.201.26-
Jul 12, 202421.0021.2021.0021.201.26-
Jul 11, 202421.8021.8021.6021.601.28-
Jul 10, 202422.2022.4022.2022.401.33-
Jul 9, 202421.0021.2021.0021.201.26-
Jul 8, 202421.2021.2021.2021.201.26-
Jul 5, 202421.8021.8021.8021.801.30-
Jul 4, 202421.8021.8021.8021.801.30-
Jul 3, 202421.6021.6021.4021.601.28-
Jul 2, 202421.6021.8021.6021.601.28-
Jul 1, 202421.0021.0021.0021.001.25-
Jun 28, 202420.4020.6020.4020.401.21-
Jun 27, 202419.6019.7019.6019.601.17-
Jun 26, 202419.5019.5019.2019.201.14-
Jun 25, 202419.3019.3019.3019.301.15-
Jun 24, 202418.4018.4018.3018.401.09-
Jun 21, 202418.3018.3018.1018.101.08-
Jun 20, 202418.1018.2017.9017.901.06-
Jun 19, 202418.1018.1017.9017.901.06-
Jun 18, 202418.0018.0017.9017.901.06-
Jun 17, 202417.9017.9017.8017.801.06-
Jun 14, 202418.1018.1018.0018.001.07-
Jun 13, 202418.0018.1018.0018.001.07-
Jun 12, 202418.5018.6018.5018.501.10-
Jun 11, 202418.5018.5018.3018.301.09-
Jun 10, 202418.5018.7018.4018.401.09-
Jun 7, 202418.3018.3018.2018.201.08-
Jun 6, 202418.3018.3018.2018.201.08-
Jun 5, 202418.3018.3018.2018.301.09-
Jun 4, 202419.1019.2019.1019.101.14-
Jun 3, 202419.5019.6019.3019.301.15-
May 31, 202419.1019.1018.9018.901.12-
May 30, 202419.1019.2019.1019.101.14-
May 29, 202419.1019.1019.0019.001.13-
May 28, 202419.1019.2019.1019.201.14-
May 27, 202419.0019.2019.0019.201.14-
May 24, 202418.4018.4018.3018.401.09-
May 23, 202418.3018.3018.1018.101.08-
May 22, 202418.0018.1018.0018.101.08-
May 21, 202418.2018.4018.2018.201.08-
May 20, 202416.0018.9016.0018.201.08-
May 17, 202416.1016.1016.1016.100.96-
May 16, 202416.2016.2016.0016.000.95-
May 15, 202415.9016.1015.9016.100.96-
May 14, 202416.2016.2016.2016.200.96-
May 13, 202416.7016.7016.7016.700.99-
May 10, 202416.9017.0016.9016.901.00-
May 9, 202416.7016.8016.7016.801.00-
May 8, 202416.3016.3016.2016.300.97-
May 7, 202416.7016.7016.6016.700.99-
May 6, 202416.4016.7016.4016.700.99-
May 3, 202416.4016.7016.3016.600.99-
May 2, 202416.6016.6016.3016.300.97-
Apr 30, 202416.3016.3016.2016.200.96-
Apr 29, 202416.8016.9016.5016.500.98-
Apr 26, 202415.7016.7015.7016.700.99-
Apr 25, 202416.2016.2016.0016.100.96-
Apr 24, 202416.7016.7016.5016.500.98-
Apr 23, 202416.4016.5016.4016.500.98-
Apr 22, 202416.2016.3016.2016.300.97-
Apr 19, 202416.0016.1015.9015.900.95-
Apr 18, 202415.8016.0015.8016.000.95-
Apr 17, 202415.5015.5015.4015.400.92-
Apr 16, 202415.9015.9015.9015.900.95-
Apr 15, 202416.6016.7016.5016.500.98-
Apr 12, 202416.5016.6016.3016.300.97-
Apr 11, 202416.5016.5016.5016.500.98-