Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

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

Compare
17.20
-0.60
(-3.37%)
At close: April 4 at 10:30:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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 0.14 Dividend
Mar 28, 202521.2021.4021.2021.4021.40-
Mar 27, 202521.4021.8021.4021.80-0.70-
Mar 26, 202521.4021.4021.4021.40-0.69-
Mar 25, 202520.8021.4020.8021.40-0.69-
Mar 24, 202520.6020.6020.6020.60-0.66-
Mar 21, 202520.8020.8020.8020.80-0.67-
Mar 20, 202521.2021.4021.2021.40-0.69-
Mar 19, 202520.8021.2020.8021.20-0.68-
Mar 18, 202520.8020.8020.8020.80-0.67-
Mar 17, 202520.4020.6020.4020.60-0.66-
Mar 14, 202520.2020.4020.2020.40-0.66-
Mar 13, 202520.0020.0020.0020.00-0.64-
Mar 12, 202519.6019.8019.6019.80-0.64-
Mar 11, 202519.7019.7019.2019.20-0.62-
Mar 10, 202519.6019.9019.6019.90-0.64-
Mar 7, 202519.8020.2019.7020.20-0.6534
Mar 6, 202520.0020.0019.9019.90-0.64-
Mar 5, 202519.9019.9019.7019.70-0.63-
Mar 4, 202520.6020.6020.0020.00-0.64-
Mar 3, 202520.4020.4020.4020.40-0.66-
Feb 28, 202519.8019.8019.7019.70-0.63-
Feb 27, 202519.6019.6019.3019.40-0.62-
Feb 26, 202519.1019.1019.1019.10-0.61-
Feb 25, 202518.9018.9018.9018.90-0.61-
Feb 24, 202518.9018.9018.9018.90-0.61-
Feb 21, 202518.9018.9018.9018.90-0.61-
Feb 20, 202519.3019.3018.9019.00-0.61-
Feb 19, 202519.7020.0019.7020.00-0.64137
Feb 18, 202519.8019.8019.8019.80-0.64-
Feb 17, 202519.5019.5019.3019.30-0.62-
Feb 14, 202520.2020.2019.8019.80-0.64-
Feb 13, 202520.2020.2020.2020.20-0.65-
Feb 12, 202519.9019.9019.8019.80-0.64-
Feb 11, 202520.4020.4020.2020.20-0.65-
Feb 10, 202520.2020.4020.2020.40-0.66-
Feb 7, 202520.4020.4020.2020.40-0.66-
Feb 6, 202520.2020.2020.2020.20-0.65-
Feb 5, 202519.9019.9019.9019.90-0.64-
Feb 4, 202519.8019.8019.7019.70-0.63-
Feb 3, 202519.6019.7019.6019.70-0.63-
Jan 31, 202519.9020.2019.9019.90-0.64-
Jan 30, 202520.0020.0020.0020.00-0.64-
Jan 29, 202519.7020.2019.7019.80-0.6425
Jan 28, 202519.6019.6019.6019.60-0.63-
Jan 27, 202519.5019.7019.5019.70-0.63-
Jan 24, 202519.6019.6019.4019.40-0.62-
Jan 23, 202519.5019.6019.5019.60-0.6310
Jan 22, 202519.6019.6019.3019.30-0.62112
Jan 21, 202519.7019.7019.7019.70-0.63-
Jan 20, 202519.6020.0019.6020.00-0.64-
Jan 17, 202519.6019.6019.6019.60-0.63-
Jan 16, 202519.7019.8019.7019.80-0.64-
Jan 15, 202519.4019.5019.4019.50-0.63-
Jan 14, 202519.6019.6019.5019.50-0.63-
Jan 13, 202519.7019.7019.7019.70-0.63-
Jan 10, 202519.6019.6019.6019.60-0.63-
Jan 9, 202519.6019.6019.6019.60-0.63-
Jan 8, 202520.8020.8020.4020.40-0.661,000
Jan 7, 202520.4021.0020.4021.00-0.6785
Jan 6, 202520.8020.8020.8020.80-0.6745
Jan 3, 202521.0021.0020.8020.80-0.67-
Jan 2, 202520.8021.0020.8021.00-0.67-
Dec 30, 202420.6020.6020.6020.60-0.66-
Dec 27, 202420.8020.8020.8020.80-0.67-
Dec 23, 202420.4020.4020.4020.40-0.66-
Dec 20, 202420.6020.6020.6020.60-0.66-
Dec 19, 202420.4020.4020.4020.40-0.66-
Dec 18, 202420.4020.4020.4020.40-0.66-
Dec 17, 202420.4020.8020.4020.80-0.67-
Dec 16, 202421.2021.2021.2021.20-0.68-
Dec 13, 202421.4021.8021.4021.60-0.69-
Dec 12, 202421.4021.4021.4021.40-0.69-
Dec 11, 202421.4021.4021.2021.20-0.68-
Dec 10, 202421.4021.4021.2021.20-0.68-
Dec 9, 202421.4021.6021.4021.60-0.69-
Dec 6, 202421.4021.6021.4021.60-0.69-
Dec 5, 202421.6021.6021.6021.60-0.69-
Dec 4, 202421.6022.2021.6021.60-0.69245
Dec 3, 202422.0022.0022.0022.00-0.71-
Dec 2, 202421.4022.0021.2022.00-0.71138
Nov 29, 202420.8020.8020.6020.80-0.67225
Nov 28, 202420.8020.8020.6020.60-0.66-
Nov 27, 202420.8020.8020.6020.60-0.66-
Nov 26, 202421.0021.0020.6020.80-0.67-
Nov 25, 202421.8021.8021.4021.40-0.69-
Nov 22, 202421.6021.6021.4021.40-0.69-
Nov 21, 202421.2021.4021.2021.40-0.69-
Nov 20, 202421.2021.2021.2021.20-0.68-
Nov 19, 202422.4022.4021.8021.80-0.70-
Nov 18, 202422.0022.0021.6021.60-0.69-
Nov 15, 202421.8022.0021.8022.00-0.71-
Nov 14, 202421.6021.6021.6021.60-0.69-
Nov 13, 202421.6021.8021.6021.80-0.70-
Nov 12, 202422.2022.2021.8021.80-0.70-
Nov 11, 202421.8021.8021.8021.80-0.70-
Nov 8, 202421.8021.8021.8021.80-0.70-
Nov 7, 202421.8022.6021.8021.80-0.7045
Nov 6, 202421.0021.0020.8020.80-0.6740
Nov 5, 202420.2020.2020.2020.20-0.65-
Nov 4, 202421.2021.2020.4020.60-0.66257
Nov 1, 202419.9020.4019.9020.40-0.66-
Oct 31, 202420.8020.8019.9019.90-0.6475
Oct 30, 202420.8020.8020.8020.80-0.67-
Oct 29, 202420.4020.4020.4020.40-0.66-
Oct 28, 202420.2020.2020.2020.20-0.65-
Oct 25, 202420.2020.4020.2020.40-0.66-
Oct 24, 202420.4020.6020.4020.40-0.66-
Oct 23, 202420.6020.6020.4020.40-0.66-
Oct 22, 202420.8020.8020.8020.80-0.67-
Oct 21, 202421.4021.4021.2021.20-0.68-
Oct 18, 202421.4021.8021.4021.80-0.70-
Oct 17, 202421.4021.6021.4021.60-0.69-
Oct 16, 202420.4021.4020.4021.40-0.69-
Oct 15, 202421.2021.2020.8020.80-0.67-
Oct 14, 202421.4021.6021.2021.60-0.69-
Oct 11, 202421.2021.4021.2021.40-0.69-
Oct 10, 202421.0021.0020.8021.00-0.67-
Oct 9, 202420.6020.8020.6020.80-0.67-
Oct 8, 202421.0021.2021.0021.20-0.68-
Oct 7, 202421.4021.4021.2021.20-0.68-
Oct 4, 202420.8021.0020.8021.00-0.67-
Oct 3, 202420.6020.6020.4020.60-0.66-
Oct 2, 202420.2020.4020.2020.40-0.66-
Oct 1, 202420.8020.8020.6020.60-0.66-
Sep 30, 202420.8020.8020.6020.60-0.66-
Sep 27, 2024 0.14 Dividend
Sep 27, 202420.2020.2019.6019.70-0.63-
Sep 26, 202420.8021.0020.8020.800.05-
Sep 25, 202420.4020.4020.4020.400.05-
Sep 24, 202421.0021.0020.8020.800.0550
Sep 23, 202420.8020.8020.8020.800.05-
Sep 20, 202421.0021.0021.0021.000.06-
Sep 19, 202420.6020.6020.6020.600.05-
Sep 18, 202419.7020.6019.7020.600.05200
Sep 17, 202419.5019.6019.5019.600.05-
Sep 16, 202421.0021.0019.9019.900.053
Sep 13, 202419.9019.9019.9019.900.05-
Sep 12, 202420.2020.2020.2020.200.05-
Sep 11, 202419.6019.7019.6019.600.05-
Sep 10, 202419.8019.9019.7019.700.05-
Sep 9, 202420.2020.2020.2020.200.05-
Sep 6, 202420.4020.4019.7019.700.05-
Sep 5, 202420.4020.4020.4020.400.05-
Sep 4, 202420.8020.8020.6020.600.05-
Sep 3, 202421.4021.4021.2021.200.06-
Sep 2, 202420.8020.8020.8020.800.05-
Aug 30, 202420.6020.6020.6020.600.05-
Aug 29, 202420.6020.6020.4020.600.05-
Aug 28, 202420.4020.4020.2020.200.05-
Aug 27, 202419.9020.2019.9020.200.05-
Aug 26, 202419.7019.8019.7019.700.05-
Aug 23, 202420.2020.2020.2020.200.05-
Aug 22, 202420.2021.0020.2020.200.0515
Aug 21, 202420.4020.4020.4020.400.05-
Aug 20, 202420.4020.4020.4020.400.05-
Aug 19, 202420.4020.6020.4020.600.05-
Aug 16, 202420.4020.4020.4020.400.05-
Aug 15, 202419.8021.0019.7021.000.063
Aug 14, 202419.9020.0019.8020.000.05-
Aug 13, 202419.5019.6019.5019.600.05-
Aug 12, 202418.7018.7018.6018.600.05-
Aug 9, 202418.4018.8018.4018.800.05-
Aug 8, 202418.6018.6018.5018.500.05-
Aug 7, 202418.6018.9018.6018.900.05-
Aug 6, 202418.2018.4017.9018.400.05-
Aug 5, 202416.6017.6016.5017.600.05-
Aug 2, 202418.8018.8017.8017.800.05-
Aug 1, 202421.0021.0020.4020.400.05150
Jul 31, 202421.6021.6021.4021.400.06-
Jul 30, 202420.6020.8020.6020.800.05-
Jul 29, 202420.8020.8020.6020.600.05-
Jul 26, 202419.9020.2019.9020.200.0520
Jul 25, 202421.0021.0020.2020.200.05100
Jul 24, 202421.2021.2021.2021.200.06-
Jul 23, 202421.6021.8021.6021.800.06-
Jul 22, 202421.2021.4021.2021.400.06-
Jul 19, 202421.4021.4021.4021.400.06-
Jul 18, 202421.8021.8021.6021.600.06-
Jul 17, 202421.6021.6021.4021.400.06-
Jul 16, 202421.4021.6021.4021.600.06-
Jul 15, 202421.4021.6021.4021.600.06-
Jul 12, 202421.2021.4021.2021.400.06-
Jul 11, 202422.0022.0021.8021.800.06-
Jul 10, 202422.4022.4022.2022.400.06-
Jul 9, 202421.2021.4021.2021.400.06-
Jul 8, 202421.4021.4021.4021.400.06-
Jul 5, 202422.0022.0021.8022.000.06-
Jul 4, 202422.0022.0022.0022.000.06-
Jul 3, 202421.8021.8021.6021.600.06-
Jul 2, 202421.8022.8021.8022.800.06112
Jul 1, 202421.2021.2021.2021.200.06-
Jun 28, 202420.6020.6020.6020.600.05213
Jun 27, 202419.6019.7019.6019.700.05-
Jun 26, 202419.5019.5019.3019.300.05-
Jun 25, 202419.3019.3019.3019.300.05-
Jun 24, 202418.4018.4018.3018.400.05-
Jun 21, 202418.3018.3018.2018.200.05-
Jun 20, 202418.1018.2018.1018.100.05-
Jun 19, 202418.2018.2018.0018.000.05-
Jun 18, 202418.0018.0017.9018.000.05-
Jun 17, 202417.9017.9017.9017.900.05-
Jun 14, 202418.1018.1018.1018.100.05-
Jun 13, 202418.0018.0018.0018.000.05-
Jun 12, 202418.5018.6018.5018.600.05-
Jun 11, 202418.5018.5018.5018.500.05-
Jun 10, 202419.2019.2018.5018.500.05600
Jun 7, 202418.3018.3018.3018.300.05-
Jun 6, 202418.3018.3018.3018.300.05-
Jun 5, 202418.3018.4018.2018.400.05-
Jun 4, 202419.1019.2019.1019.100.05-
Jun 3, 202419.5019.5019.5019.500.05-
May 31, 202419.1019.1019.0019.000.05-
May 30, 202419.1019.2019.1019.200.05-
May 29, 202419.2019.2019.0019.000.05-
May 28, 202419.2019.3019.2019.200.05-
May 27, 202419.1019.3019.1019.300.05380
May 24, 202418.4018.5018.4018.500.05-
May 23, 202418.4018.4018.2018.200.05-
May 22, 202418.1018.2018.1018.200.05-
May 21, 202418.3018.3018.3018.300.05-
May 20, 202416.1016.1016.1016.100.04-
May 17, 202416.2016.2016.2016.200.04-
May 16, 202416.3016.3016.2016.200.04-
May 15, 202416.0016.2016.0016.200.04-
May 14, 202416.3016.3016.3016.300.04-
May 13, 202416.8016.8016.7016.700.04-
May 10, 202417.0017.0016.9017.000.04-
May 9, 202416.8016.9016.8016.900.04-
May 8, 202416.4016.4016.4016.400.04-
May 7, 202416.8016.8016.7016.700.04-
May 6, 202416.5016.8016.5016.800.04-
May 3, 202416.5016.7016.4016.700.04-
May 2, 202416.7016.7016.4016.400.04-
Apr 30, 202416.4016.4016.3016.300.04-
Apr 29, 202416.9017.0016.6016.600.04-
Apr 26, 202416.0016.6016.0016.600.04-
Apr 25, 202416.3016.3016.2016.200.04-
Apr 24, 202416.8016.8016.6016.600.04-
Apr 23, 202416.5016.6016.5016.600.04-
Apr 22, 202416.3016.3016.3016.300.04-
Apr 19, 202416.1016.1016.1016.100.04-
Apr 18, 202415.9015.9015.9015.900.04-
Apr 17, 202415.6015.6015.5015.500.04-
Apr 16, 202416.0016.0016.0016.000.04-
Apr 15, 202416.7016.8016.7016.700.04-
Apr 12, 202416.6016.6016.5016.500.04-
Apr 11, 202416.6016.6016.5016.500.04-
Apr 10, 202416.5016.5016.4016.400.04-
Apr 9, 202416.7016.7016.5016.500.04-
Apr 8, 202416.6016.7016.6016.700.04-
Apr 5, 202416.4016.5016.4016.500.04-
Apr 4, 202416.3016.7016.3016.700.04105

Related Tickers

MH6.BE Tokio Marine Holdings Inc
31.79
-6.03%
 
SMPNY Sompo Holdings, Inc.
13.98
-0.50%
 
8630.T Sompo Holdings, Inc.
4,336.00
-4.43%
 
8766.T Tokio Marine Holdings, Inc.
5,154.00
-6.66%