Frankfurt - Delayed Quote EUR

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

19.70
+0.20
+(1.03%)
As of 10:30:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202519.6019.7019.6019.7019.70300
May 22, 202519.5019.5019.5019.5019.50-
May 21, 202520.0020.0019.9019.9019.90-
May 20, 202520.0020.4020.0020.4020.40-
May 19, 202520.4020.4019.8019.8019.80-
May 16, 202520.6020.6020.6020.6020.60-
May 15, 202520.2020.4020.2020.2020.20300
May 14, 202520.0020.2019.9019.9019.90-
May 13, 202519.9019.9019.8019.9019.90-
May 12, 202520.0020.4020.0020.2020.20270
May 9, 202519.6019.6019.6019.6019.60-
May 8, 202519.6019.6019.3019.4019.40-
May 7, 202519.8019.8019.5019.5019.50-
May 6, 202519.7019.8019.7019.8019.80-
May 5, 202519.6019.7019.6019.7019.70-
May 2, 202519.6019.6019.4019.6019.60-
Apr 30, 202519.7019.7019.6019.6019.60-
Apr 29, 202519.8019.8019.7019.8019.80-
Apr 28, 202519.6019.6019.5019.6019.60-
Apr 25, 202519.3019.3019.2019.2019.20-
Apr 24, 202519.0019.2018.9019.2019.20-
Apr 23, 202518.5018.9018.5018.9018.90-
Apr 22, 202518.4018.4018.4018.4018.40-
Apr 17, 202518.0018.2018.0018.2018.20-
Apr 16, 202517.7017.8017.7017.8017.80-
Apr 15, 202517.9018.0017.8018.0018.00-
Apr 14, 202517.5017.6017.5017.6017.60-
Apr 11, 202517.6017.6017.2017.3017.30-
Apr 10, 202518.1018.1017.5017.5017.50300
Apr 9, 202516.8017.3016.5016.5016.50165
Apr 8, 202517.5018.4017.4018.4018.40-
Apr 7, 202516.0016.3015.9016.3016.3080
Apr 4, 202517.3017.3017.2017.2017.20-
Apr 3, 202518.2018.3017.8017.8017.80-
Apr 2, 202519.1019.2019.1019.2019.20-
Apr 1, 202519.3019.3019.3019.3019.30-
Mar 31, 202519.7020.2019.7020.2020.20-
Mar 28, 2025 0.30935 Dividend
Mar 28, 202521.2021.4021.2021.4021.40-
Mar 27, 202521.4021.8021.4021.80-28.20-
Mar 26, 202521.4021.4021.4021.40-27.68-
Mar 25, 202520.8021.4020.8021.40-27.68-
Mar 24, 202520.6020.6020.6020.60-26.65-
Mar 21, 202520.8020.8020.8020.80-26.91-
Mar 20, 202521.2021.4021.2021.40-27.68-
Mar 19, 202520.8021.2020.8021.20-27.42-
Mar 18, 202520.8020.8020.8020.80-26.91-
Mar 17, 202520.4020.6020.4020.60-26.65-
Mar 14, 202520.2020.4020.2020.40-26.39-
Mar 13, 202520.0020.0020.0020.00-25.87-
Mar 12, 202519.6019.8019.6019.80-25.61-
Mar 11, 202519.7019.7019.2019.20-24.84-
Mar 10, 202519.6019.9019.6019.90-25.74-
Mar 7, 202519.8020.2019.7020.20-26.1334
Mar 6, 202520.0020.0019.9019.90-25.74-
Mar 5, 202519.9019.9019.7019.70-25.48-
Mar 4, 202520.6020.6020.0020.00-25.87-
Mar 3, 202520.4020.4020.4020.40-26.39-
Feb 28, 202519.8019.8019.7019.70-25.48-
Feb 27, 202519.6019.6019.3019.40-25.10-
Feb 26, 202519.1019.1019.1019.10-24.71-
Feb 25, 202518.9018.9018.9018.90-24.45-
Feb 24, 202518.9018.9018.9018.90-24.45-
Feb 21, 202518.9018.9018.9018.90-24.45-
Feb 20, 202519.3019.3018.9019.00-24.58-
Feb 19, 202519.7020.0019.7020.00-25.87137
Feb 18, 202519.8019.8019.8019.80-25.61-
Feb 17, 202519.5019.5019.3019.30-24.97-
Feb 14, 202520.2020.2019.8019.80-25.61-
Feb 13, 202520.2020.2020.2020.20-26.13-
Feb 12, 202519.9019.9019.8019.80-25.61-
Feb 11, 202520.4020.4020.2020.20-26.13-
Feb 10, 202520.2020.4020.2020.40-26.39-
Feb 7, 202520.4020.4020.2020.40-26.39-
Feb 6, 202520.2020.2020.2020.20-26.13-
Feb 5, 202519.9019.9019.9019.90-25.74-
Feb 4, 202519.8019.8019.7019.70-25.48-
Feb 3, 202519.6019.7019.6019.70-25.48-
Jan 31, 202519.9020.2019.9019.90-25.74-
Jan 30, 202520.0020.0020.0020.00-25.87-
Jan 29, 202519.7020.2019.7019.80-25.6125
Jan 28, 202519.6019.6019.6019.60-25.35-
Jan 27, 202519.5019.7019.5019.70-25.48-
Jan 24, 202519.6019.6019.4019.40-25.10-
Jan 23, 202519.5019.6019.5019.60-25.3510
Jan 22, 202519.6019.6019.3019.30-24.97112
Jan 21, 202519.7019.7019.7019.70-25.48-
Jan 20, 202519.6020.0019.6020.00-25.87-
Jan 17, 202519.6019.6019.6019.60-25.35-
Jan 16, 202519.7019.8019.7019.80-25.61-
Jan 15, 202519.4019.5019.4019.50-25.22-
Jan 14, 202519.6019.6019.5019.50-25.22-
Jan 13, 202519.7019.7019.7019.70-25.48-
Jan 10, 202519.6019.6019.6019.60-25.35-
Jan 9, 202519.6019.6019.6019.60-25.35-
Jan 8, 202520.8020.8020.4020.40-26.391,000
Jan 7, 202520.4021.0020.4021.00-27.1785
Jan 6, 202520.8020.8020.8020.80-26.9145
Jan 3, 202521.0021.0020.8020.80-26.91-
Jan 2, 202520.8021.0020.8021.00-27.17-
Dec 30, 202420.6020.6020.6020.60-26.65-
Dec 27, 202420.8020.8020.8020.80-26.91-
Dec 23, 202420.4020.4020.4020.40-26.39-
Dec 20, 202420.6020.6020.6020.60-26.65-
Dec 19, 202420.4020.4020.4020.40-26.39-
Dec 18, 202420.4020.4020.4020.40-26.39-
Dec 17, 202420.4020.8020.4020.80-26.91-
Dec 16, 202421.2021.2021.2021.20-27.42-
Dec 13, 202421.4021.8021.4021.60-27.94-
Dec 12, 202421.4021.4021.4021.40-27.68-
Dec 11, 202421.4021.4021.2021.20-27.42-
Dec 10, 202421.4021.4021.2021.20-27.42-
Dec 9, 202421.4021.6021.4021.60-27.94-
Dec 6, 202421.4021.6021.4021.60-27.94-
Dec 5, 202421.6021.6021.6021.60-27.94-
Dec 4, 202421.6022.2021.6021.60-27.94245
Dec 3, 202422.0022.0022.0022.00-28.46-
Dec 2, 202421.4022.0021.2022.00-28.46138
Nov 29, 202420.8020.8020.6020.80-26.91225
Nov 28, 202420.8020.8020.6020.60-26.65-
Nov 27, 202420.8020.8020.6020.60-26.65-
Nov 26, 202421.0021.0020.6020.80-26.91-
Nov 25, 202421.8021.8021.4021.40-27.68-
Nov 22, 202421.6021.6021.4021.40-27.68-
Nov 21, 202421.2021.4021.2021.40-27.68-
Nov 20, 202421.2021.2021.2021.20-27.42-
Nov 19, 202422.4022.4021.8021.80-28.20-
Nov 18, 202422.0022.0021.6021.60-27.94-
Nov 15, 202421.8022.0021.8022.00-28.46-
Nov 14, 202421.6021.6021.6021.60-27.94-
Nov 13, 202421.6021.8021.6021.80-28.20-
Nov 12, 202422.2022.2021.8021.80-28.20-
Nov 11, 202421.8021.8021.8021.80-28.20-
Nov 8, 202421.8021.8021.8021.80-28.20-
Nov 7, 202421.8022.6021.8021.80-28.2045
Nov 6, 202421.0021.0020.8020.80-26.9140
Nov 5, 202420.2020.2020.2020.20-26.13-
Nov 4, 202421.2021.2020.4020.60-26.65257
Nov 1, 202419.9020.4019.9020.40-26.39-
Oct 31, 202420.8020.8019.9019.90-25.7475
Oct 30, 202420.8020.8020.8020.80-26.91-
Oct 29, 202420.4020.4020.4020.40-26.39-
Oct 28, 202420.2020.2020.2020.20-26.13-
Oct 25, 202420.2020.4020.2020.40-26.39-
Oct 24, 202420.4020.6020.4020.40-26.39-
Oct 23, 202420.6020.6020.4020.40-26.39-
Oct 22, 202420.8020.8020.8020.80-26.91-
Oct 21, 202421.4021.4021.2021.20-27.42-
Oct 18, 202421.4021.8021.4021.80-28.20-
Oct 17, 202421.4021.6021.4021.60-27.94-
Oct 16, 202420.4021.4020.4021.40-27.68-
Oct 15, 202421.2021.2020.8020.80-26.91-
Oct 14, 202421.4021.6021.2021.60-27.94-
Oct 11, 202421.2021.4021.2021.40-27.68-
Oct 10, 202421.0021.0020.8021.00-27.17-
Oct 9, 202420.6020.8020.6020.80-26.91-
Oct 8, 202421.0021.2021.0021.20-27.42-
Oct 7, 202421.4021.4021.2021.20-27.42-
Oct 4, 202420.8021.0020.8021.00-27.17-
Oct 3, 202420.6020.6020.4020.60-26.65-
Oct 2, 202420.2020.4020.2020.40-26.39-
Oct 1, 202420.8020.8020.6020.60-26.65-
Sep 30, 202420.8020.8020.6020.60-26.65-
Sep 27, 2024 0.13920751 Dividend
Sep 27, 202420.2020.2019.6019.70-25.48-
Sep 26, 202420.8021.0020.8020.802.20-
Sep 25, 202420.4020.4020.4020.402.16-
Sep 24, 202421.0021.0020.8020.802.2050
Sep 23, 202420.8020.8020.8020.802.20-
Sep 20, 202421.0021.0021.0021.002.22-
Sep 19, 202420.6020.6020.6020.602.18-
Sep 18, 202419.7020.6019.7020.602.18200
Sep 17, 202419.5019.6019.5019.602.07-
Sep 16, 202421.0021.0019.9019.902.103
Sep 13, 202419.9019.9019.9019.902.10-
Sep 12, 202420.2020.2020.2020.202.14-
Sep 11, 202419.6019.7019.6019.602.07-
Sep 10, 202419.8019.9019.7019.702.08-
Sep 9, 202420.2020.2020.2020.202.14-
Sep 6, 202420.4020.4019.7019.702.08-
Sep 5, 202420.4020.4020.4020.402.16-
Sep 4, 202420.8020.8020.6020.602.18-
Sep 3, 202421.4021.4021.2021.202.24-
Sep 2, 202420.8020.8020.8020.802.20-
Aug 30, 202420.6020.6020.6020.602.18-
Aug 29, 202420.6020.6020.4020.602.18-
Aug 28, 202420.4020.4020.2020.202.14-
Aug 27, 202419.9020.2019.9020.202.14-
Aug 26, 202419.7019.8019.7019.702.08-
Aug 23, 202420.2020.2020.2020.202.14-
Aug 22, 202420.2021.0020.2020.202.1415
Aug 21, 202420.4020.4020.4020.402.16-
Aug 20, 202420.4020.4020.4020.402.16-
Aug 19, 202420.4020.6020.4020.602.18-
Aug 16, 202420.4020.4020.4020.402.16-
Aug 15, 202419.8021.0019.7021.002.223
Aug 14, 202419.9020.0019.8020.002.11-
Aug 13, 202419.5019.6019.5019.602.07-
Aug 12, 202418.7018.7018.6018.601.97-
Aug 9, 202418.4018.8018.4018.801.99-
Aug 8, 202418.6018.6018.5018.501.96-
Aug 7, 202418.6018.9018.6018.902.00-
Aug 6, 202418.2018.4017.9018.401.95-
Aug 5, 202416.6017.6016.5017.601.86-
Aug 2, 202418.8018.8017.8017.801.88-
Aug 1, 202421.0021.0020.4020.402.16150
Jul 31, 202421.6021.6021.4021.402.26-
Jul 30, 202420.6020.8020.6020.802.20-
Jul 29, 202420.8020.8020.6020.602.18-
Jul 26, 202419.9020.2019.9020.202.1420
Jul 25, 202421.0021.0020.2020.202.14100
Jul 24, 202421.2021.2021.2021.202.24-
Jul 23, 202421.6021.8021.6021.802.30-
Jul 22, 202421.2021.4021.2021.402.26-
Jul 19, 202421.4021.4021.4021.402.26-
Jul 18, 202421.8021.8021.6021.602.28-
Jul 17, 202421.6021.6021.4021.402.26-
Jul 16, 202421.4021.6021.4021.602.28-
Jul 15, 202421.4021.6021.4021.602.28-
Jul 12, 202421.2021.4021.2021.402.26-
Jul 11, 202422.0022.0021.8021.802.30-
Jul 10, 202422.4022.4022.2022.402.37-
Jul 9, 202421.2021.4021.2021.402.26-
Jul 8, 202421.4021.4021.4021.402.26-
Jul 5, 202422.0022.0021.8022.002.33-
Jul 4, 202422.0022.0022.0022.002.33-
Jul 3, 202421.8021.8021.6021.602.28-
Jul 2, 202421.8022.8021.8022.802.41112
Jul 1, 202421.2021.2021.2021.202.24-
Jun 28, 202420.6020.6020.6020.602.18213
Jun 27, 202419.6019.7019.6019.702.08-
Jun 26, 202419.5019.5019.3019.302.04-
Jun 25, 202419.3019.3019.3019.302.04-
Jun 24, 202418.4018.4018.3018.401.95-
Jun 21, 202418.3018.3018.2018.201.92-
Jun 20, 202418.1018.2018.1018.101.91-
Jun 19, 202418.2018.2018.0018.001.90-
Jun 18, 202418.0018.0017.9018.001.90-
Jun 17, 202417.9017.9017.9017.901.89-
Jun 14, 202418.1018.1018.1018.101.91-
Jun 13, 202418.0018.0018.0018.001.90-
Jun 12, 202418.5018.6018.5018.601.97-
Jun 11, 202418.5018.5018.5018.501.96-
Jun 10, 202419.2019.2018.5018.501.96600
Jun 7, 202418.3018.3018.3018.301.93-
Jun 6, 202418.3018.3018.3018.301.93-
Jun 5, 202418.3018.4018.2018.401.95-
Jun 4, 202419.1019.2019.1019.102.02-
Jun 3, 202419.5019.5019.5019.502.06-
May 31, 202419.1019.1019.0019.002.01-
May 30, 202419.1019.2019.1019.202.03-
May 29, 202419.2019.2019.0019.002.01-
May 28, 202419.2019.3019.2019.202.03-
May 27, 202419.1019.3019.1019.302.04380
May 24, 202418.4018.5018.4018.501.96-
May 23, 202418.4018.4018.2018.201.92-

Related Tickers

SMPNY Sompo Holdings, Inc.
14.70
-0.34%
 
8630.T Sompo Holdings, Inc.
4,200.00
-0.87%
 
TKOMY Tokio Marine Holdings, Inc.
39.47
+0.05%
 
CB Chubb Limited
287.09
-1.15%