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

Hamburg - Delayed Quote EUR

Marriott International Inc (MAQ.HM)

208.15
+0.05
+(0.02%)
At close: April 29 at 5:25:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00208.15208.15-
Apr 28, 2025206.25208.10206.25208.10208.10-
Apr 25, 2025207.30207.30206.35206.35206.35-
Apr 24, 2025200.95206.00200.95206.00206.00-
Apr 23, 2025196.00203.80196.00203.80203.80-
Apr 22, 2025189.06190.62189.06190.62190.62-
Apr 17, 2025193.38193.38193.30193.30193.30-
Apr 16, 2025190.00196.54190.00196.54196.54-
Apr 15, 2025195.80197.04195.80197.04197.04-
Apr 14, 2025197.58197.58196.58196.58196.58-
Apr 11, 2025198.62198.62193.84193.84193.84-
Apr 10, 2025211.95211.95199.76199.76199.76-
Apr 9, 2025187.72194.48187.72190.60190.606
Apr 8, 2025195.00198.52195.00198.52198.52-
Apr 7, 2025185.00193.26185.00193.26193.26-
Apr 4, 2025200.05201.20200.05201.20201.20-
Apr 3, 2025212.05212.05203.35203.35203.35-
Apr 2, 2025219.65220.55219.65220.55220.55-
Apr 1, 2025219.00219.55219.00219.55219.55-
Mar 31, 2025217.85217.85217.70217.70217.70-
Mar 28, 2025226.05226.05219.05219.05219.05-
Mar 27, 2025228.55228.55224.65224.65224.65-
Mar 26, 2025227.35229.80227.35229.80229.80-
Mar 25, 2025223.85226.30223.85226.30226.30-
Mar 24, 2025220.00223.65220.00223.65223.65-
Mar 21, 2025225.10225.10217.45217.45217.45-
Mar 20, 2025226.60226.60226.40226.40226.40-
Mar 19, 2025219.60224.50219.60224.50224.50-
Mar 18, 2025226.05226.05220.40220.40220.40-
Mar 17, 2025221.60225.35221.60225.35225.35-
Mar 14, 2025219.55221.60219.55221.60221.60-
Mar 13, 2025222.90222.90219.00219.00219.00-
Mar 12, 2025227.05227.05224.05224.05224.05-
Mar 11, 2025231.00231.00225.75225.75225.75-
Mar 10, 2025240.70240.70237.95237.95237.95-
Mar 7, 2025241.75241.75238.50238.50238.50-
Mar 6, 2025250.05250.05246.50246.50246.50-
Mar 5, 2025255.25255.25249.25249.25249.25-
Mar 4, 2025264.35264.35255.15255.15255.15-
Mar 3, 2025270.05270.05269.60269.60269.60-
Feb 28, 2025265.85270.00265.85270.00270.00-
Feb 27, 2025 0.553014 Dividend
Feb 27, 2025268.45270.55268.45270.55270.55-
Feb 26, 2025264.00270.45264.00270.45269.82-
Feb 25, 2025263.40263.40259.45259.45258.85-
Feb 24, 2025264.45264.45263.85263.85263.24-
Feb 21, 2025272.70273.10272.70273.10272.46-
Feb 20, 2025274.30274.30272.15272.15271.52-
Feb 19, 2025275.00275.00274.30274.30273.66-
Feb 18, 2025270.25272.25270.25272.25271.62-
Feb 17, 2025269.60269.60269.60269.60268.97-
Feb 14, 2025274.95276.70271.30271.30270.6745
Feb 13, 2025277.90277.90274.75274.75274.11-
Feb 12, 2025276.45277.05276.45277.05276.40-
Feb 11, 2025293.85293.85277.70277.70277.051
Feb 10, 2025294.95294.95292.15292.15291.477
Feb 7, 2025290.75294.50290.75294.50293.8115
Feb 6, 2025283.15292.45283.15292.45291.77-
Feb 5, 2025276.50279.15276.50279.15278.50-
Feb 4, 2025280.55280.55279.75279.75279.10-
Feb 3, 2025277.25280.95277.25280.95280.30-
Jan 31, 2025280.95281.25280.95281.25280.59-
Jan 30, 2025280.00281.15280.00281.15280.50-
Jan 29, 2025275.45277.45275.45277.45276.80-
Jan 28, 2025273.85277.15273.85277.15276.50-
Jan 27, 2025268.55272.40268.55272.40271.77-
Jan 24, 2025271.45271.45270.05270.05269.42-
Jan 23, 2025268.30268.85268.30268.85268.22-
Jan 22, 2025265.85267.20265.85267.20266.58-
Jan 21, 2025266.90266.90265.25265.25264.63-
Jan 20, 2025267.95267.95266.85266.85266.23-
Jan 17, 2025267.65270.40267.65270.40269.77-
Jan 16, 2025267.60268.60267.60268.60267.97-
Jan 15, 2025267.75272.55267.75272.55271.92-
Jan 14, 2025265.05267.10265.05267.10266.48-
Jan 13, 2025263.65265.50263.65265.50264.88-
Jan 10, 2025264.10267.60264.10267.60266.98-
Jan 9, 2025264.15264.15263.90263.90263.29-
Jan 8, 2025260.00263.15260.00263.15262.54-
Jan 7, 2025261.05261.80261.05261.80261.19-
Jan 6, 2025265.90265.90264.40264.40263.78-
Jan 3, 2025266.60266.60266.35266.35265.73-
Jan 2, 2025269.60269.80269.60269.80269.17-
Dec 30, 2024270.20270.20270.20270.20269.57-
Dec 27, 2024274.00274.00270.35270.35269.72-
Dec 23, 2024271.85271.85270.65270.65270.02-
Dec 20, 2024267.90272.65267.90272.65272.01-
Dec 19, 2024266.80269.30266.80269.30268.67-
Dec 18, 2024274.85276.15274.85276.15275.51-
Dec 17, 2024274.90276.40274.90276.40275.76-
Dec 16, 2024272.25276.15272.25276.15275.51-
Dec 13, 2024275.25275.25274.35274.35273.71-
Dec 12, 2024276.05279.30276.05279.30278.65-
Dec 11, 2024272.40276.75272.40276.75276.11-
Dec 10, 2024271.10274.45271.10274.45273.81-
Dec 9, 2024276.35276.35271.95271.95271.32-
Dec 6, 2024275.90278.70275.90278.30277.6520
Dec 5, 2024274.40276.65274.40276.65276.01-
Dec 4, 2024270.60272.40270.60272.40271.77-
Dec 3, 2024271.75271.75269.90269.90269.27-
Dec 2, 2024273.30273.30271.15271.15270.52-
Nov 29, 2024269.00274.10269.00274.10273.46-
Nov 28, 2024270.05270.05269.65269.65269.02-
Nov 27, 2024274.20274.20269.95269.95269.32-
Nov 26, 2024274.10274.10273.95273.95273.31-
Nov 25, 2024271.80275.65271.80275.65275.01-
Nov 22, 2024270.00273.05270.00273.05272.41-
Nov 21, 2024 0.553014 Dividend
Nov 21, 2024264.15269.40264.15269.40268.77-
Nov 20, 2024263.50265.65263.50265.65264.40-
Nov 19, 2024265.25265.25262.65262.65261.42-
Nov 18, 2024263.65263.65263.65263.65262.41-
Nov 15, 2024265.15265.15264.60264.60263.36-
Nov 14, 2024270.30270.50270.30270.50269.23-
Nov 13, 2024267.70272.35267.70272.35271.075
Nov 12, 2024267.70268.35267.70268.35267.09-
Nov 11, 2024261.40267.15261.40267.15265.90-
Nov 8, 2024256.85262.70256.85262.70261.47-
Nov 7, 2024256.55256.55256.35256.35255.15-
Nov 6, 2024245.05255.05245.05255.05253.85-
Nov 5, 2024235.05238.20235.05238.20237.08-
Nov 4, 2024238.40238.40234.45234.45233.35-
Nov 1, 2024238.15241.15238.15241.15240.02-
Oct 31, 2024241.65241.65241.15241.15240.02-
Oct 30, 2024242.75244.15242.75244.15243.00-
Oct 29, 2024241.90244.35241.90244.35243.20-
Oct 28, 2024242.80242.80241.75241.75240.61-
Oct 25, 2024239.95242.40239.95242.40241.26-
Oct 24, 2024237.85240.85237.85240.85239.72-
Oct 23, 2024244.15244.15239.75239.75238.62-
Oct 22, 2024243.55245.20243.55245.20244.05-
Oct 21, 2024243.55243.55243.55243.55242.41-
Oct 18, 2024243.05244.75243.05244.75243.60-
Oct 17, 2024240.80242.60240.80242.60241.46-
Oct 16, 2024238.30240.90238.30240.90239.77-
Oct 15, 2024239.50239.85239.50239.85238.72-
Oct 14, 2024239.40240.05239.40240.05238.92-
Oct 11, 2024237.55239.80237.55239.80238.67-
Oct 10, 2024238.35239.00238.35239.00237.88-
Oct 9, 2024232.70238.50232.70238.50237.38-
Oct 8, 2024231.45232.75231.45232.75231.66-
Oct 7, 2024231.15232.35231.15232.35231.26-
Oct 4, 2024225.55230.15225.55230.15229.07-
Oct 3, 2024224.45225.50224.45225.50224.44-
Oct 2, 2024221.00224.20221.00224.20223.15-
Oct 1, 2024222.20222.20221.00221.00219.96-
Sep 30, 2024226.15226.15222.50222.50221.46-
Sep 27, 2024224.00226.50224.00226.50225.44-
Sep 26, 2024220.10221.10220.10221.10220.0650
Sep 25, 2024219.50220.80219.50220.80219.76-
Sep 24, 2024216.55220.60216.55220.60219.56-
Sep 23, 2024218.45218.45217.10217.10216.08-
Sep 20, 2024218.05218.05216.70216.70215.68-
Sep 19, 2024214.95219.10214.95219.10218.07-
Sep 18, 2024211.35213.25211.35213.25212.25-
Sep 17, 2024208.10211.25208.10211.25210.26-
Sep 16, 2024208.05208.95208.05208.95207.97-
Sep 13, 2024207.35208.85207.35208.85207.87-
Sep 12, 2024206.10207.60206.10207.60206.63-
Sep 11, 2024202.65202.65202.40202.40201.45-
Sep 10, 2024206.00206.00203.75203.75202.79-
Sep 9, 2024205.25205.30205.25205.30204.34-
Sep 6, 2024205.40207.55205.40207.55206.58-
Sep 5, 2024206.30206.30205.05205.05204.09-
Sep 4, 2024207.55207.55206.55206.55205.58-
Sep 3, 2024211.25211.25210.80210.80209.81-
Sep 2, 2024211.60211.60211.25211.25210.26-
Aug 30, 2024208.65209.85208.65209.20208.2217
Aug 29, 2024204.30208.80204.30208.80207.82-
Aug 28, 2024203.55203.55203.55203.55202.59-
Aug 27, 2024201.05203.35201.05203.35202.40-
Aug 26, 2024201.25202.35201.25202.35201.40-
Aug 23, 2024201.15202.85201.15202.85201.90-
Aug 22, 2024200.75202.40200.75202.15201.2050
Aug 21, 2024200.10200.10200.10200.10199.16-
Aug 20, 2024202.55202.55202.55202.55201.60-
Aug 19, 2024199.18199.18199.18199.18198.24-
Aug 16, 2024 0.553014 Dividend
Aug 16, 2024200.65200.65200.65200.65199.71-
Aug 15, 2024196.92196.92196.92196.92195.37-
Aug 14, 2024196.34196.34196.34196.34194.79-
Aug 13, 2024195.88195.88195.88195.88194.34-
Aug 12, 2024198.92198.92198.92198.92197.35-
Aug 9, 2024196.98196.98196.98196.98195.43-
Aug 8, 2024195.50195.50195.50195.50193.96-
Aug 7, 2024197.86197.86197.86197.86196.30-
Aug 6, 2024193.64193.64193.64193.64192.11-
Aug 5, 2024190.00190.00190.00190.00188.50-
Aug 2, 2024200.65200.65200.65200.65199.07-
Aug 1, 2024209.70209.70209.70209.70208.05-
Jul 31, 2024219.35219.35219.35219.35217.62-
Jul 30, 2024219.60219.60219.60219.60217.87-
Jul 29, 2024217.95217.95217.95217.95216.23-
Jul 26, 2024215.15215.15215.15215.15213.45-
Jul 25, 2024216.30216.30216.30216.30214.60-
Jul 24, 2024222.00222.00222.00222.00220.25-
Jul 23, 2024222.05222.05222.05222.05220.30-
Jul 22, 2024223.30223.30223.30223.30221.54-
Jul 19, 2024223.50223.50223.50223.50221.74-
Jul 18, 2024225.95225.95225.95225.95224.17-
Jul 17, 2024233.00233.00233.00233.00231.16-
Jul 16, 2024225.75225.75225.75225.75223.97-
Jul 15, 2024222.55222.55222.55222.55220.80-
Jul 12, 2024220.25220.25220.25220.25218.51-
Jul 11, 2024222.95222.95222.95222.95221.19-
Jul 10, 2024218.60218.60218.60218.60216.88-
Jul 9, 2024220.95220.95220.95220.95219.21-
Jul 8, 2024221.25221.25221.25221.25219.51-
Jul 5, 2024221.10221.10221.10221.10219.36-
Jul 4, 2024221.55221.55221.55221.55219.80-
Jul 3, 2024222.50222.50222.50222.50220.75-
Jul 2, 2024222.25222.25222.25222.25220.50-
Jul 1, 2024224.10224.10224.10224.10222.33-
Jun 28, 2024225.70225.70225.70225.70223.92-
Jun 27, 2024224.75224.75224.75224.75222.98-
Jun 26, 2024227.90227.90227.90227.90226.10-
Jun 25, 2024228.30228.30228.30228.30226.50-
Jun 24, 2024226.65226.65226.65226.65224.86-
Jun 21, 2024226.90226.90226.85226.85225.069
Jun 20, 2024225.45225.45225.45225.45223.67-
Jun 19, 2024225.50225.50225.50225.50223.72-
Jun 18, 2024227.70227.70227.70227.70225.91-
Jun 17, 2024223.30223.30223.30223.30221.54-
Jun 14, 2024223.15223.15223.15223.15221.39-
Jun 13, 2024217.90217.90217.90217.90216.18-
Jun 12, 2024216.00216.00216.00216.00214.30-
Jun 11, 2024215.10215.10215.10215.10213.41-
Jun 10, 2024214.20214.20214.20214.20212.51-
Jun 7, 2024212.55212.55212.55212.55210.88-
Jun 6, 2024213.00213.00213.00213.00211.32-
Jun 5, 2024211.65211.65211.65211.65209.98-
Jun 4, 2024208.50208.50208.50208.50206.86-
Jun 3, 2024213.05213.05213.05213.05211.37-
May 31, 2024210.75210.75210.75210.75209.09-
May 30, 2024209.10209.10209.10209.10207.45-
May 29, 2024214.20214.20214.20214.20212.51-
May 28, 2024215.90215.90215.25215.25213.5570
May 27, 2024217.20217.20217.20217.20215.49-
May 24, 2024213.95213.95213.95213.95212.26-
May 23, 2024 0.553014 Dividend
May 23, 2024217.00217.00217.00217.00215.29-
May 22, 2024218.65218.65218.65218.65216.30-
May 21, 2024220.35220.35220.35220.35217.98-
May 20, 2024218.05218.05218.05218.05215.71-
May 17, 2024219.05219.05219.05219.05216.70-
May 16, 2024216.15216.15216.15216.15213.83-
May 15, 2024217.55217.55217.55217.55215.21-
May 14, 2024219.45219.45219.45219.45217.09-
May 13, 2024222.55222.55222.55222.55220.16-
May 10, 2024220.40220.40220.40220.40218.03-
May 9, 2024218.05218.05218.05218.05215.71-
May 8, 2024219.35219.35219.35219.35216.99-
May 7, 2024219.50219.50219.50219.50217.14-
May 6, 2024217.40217.40217.40217.40215.07-
May 3, 2024219.95219.95219.95219.95217.59-
May 2, 2024219.05219.05219.05219.05216.70-
Apr 30, 2024223.80223.80223.80223.80221.40-
Apr 29, 2024224.40224.40224.40224.40221.99-