MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany
· Delayed Price · Currency is EUR 19.20
-0.10 (-0.52%)
Last updated: Dec 5, 2025, 8:56 AM CET
FRA:59M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Dec 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Dec 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Dec 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Nov 21, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 2.15% | 240 |
| Nov 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Nov 19, 2025 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 4.44% | 100 |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Nov 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Nov 7, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 3.39% | 112 |
| Nov 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 7 |
| Oct 29, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 200 |
| Oct 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 21, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Oct 20, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 4.97% | - |
| Oct 17, 2025 | 18.30 | 18.30 | 17.90 | 18.10 | 18.10 | -3.72% | - |
| Oct 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 15, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 2.70% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 10, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 9, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -0.53% | - |
| Oct 8, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | - |
| Oct 7, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Oct 6, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 2, 2025 | 18.90 | 19.10 | 18.60 | 18.80 | 18.80 | -2.59% | 3 |
| Oct 1, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1.58% | - |
| Sep 30, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 1.60% | - |
| Sep 29, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -3.11% | 510 |
| Sep 26, 2025 | 19.20 | 19.70 | 19.20 | 19.30 | 18.86 | 2.12% | 3 |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.47 | -2.07% | - |
| Sep 24, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 18.86 | -1.53% | - |
| Sep 23, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.15 | 0.51% | 260 |
| Sep 22, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.05 | 0.52% | 250 |
| Sep 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.95 | -1.02% | - |
| Sep 18, 2025 | 19.50 | 19.60 | 19.40 | 19.60 | 19.15 | -0.51% | - |
| Sep 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | -3.43% | - |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.93 | 3.03% | - |
| Sep 15, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.35 | - | - |
| Sep 12, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.35 | 1.02% | - |
| Sep 11, 2025 | 19.90 | 20.00 | 19.60 | 19.60 | 19.15 | -3.92% | 3 |
| Sep 10, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 19.93 | 3.55% | - |
| Sep 9, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.25 | -2.48% | - |
| Sep 8, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 19.74 | 2.02% | - |
| Sep 5, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.35 | - | - |
| Sep 4, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.35 | 1.54% | - |
| Sep 3, 2025 | 19.40 | 19.50 | 19.30 | 19.50 | 19.05 | -1.02% | - |
| Sep 2, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.25 | -1.01% | - |
| Sep 1, 2025 | 19.80 | 20.40 | 19.80 | 19.90 | 19.44 | 1.53% | 30 |
| Aug 29, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.15 | -2.97% | - |
| Aug 28, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 19.74 | 1.51% | 4 |
| Aug 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.44 | -1.49% | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.74 | -1.94% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.13 | -1.90% | - |
| Aug 22, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 20.52 | 2.94% | 226 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 19.93 | -0.97% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.13 | 0.98% | - |
| Aug 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 19.93 | -0.97% | - |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.13 | - | - |
| Aug 15, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.13 | 3.00% | - |
| Aug 14, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.54 | 2.04% | - |
| Aug 13, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.15 | -2.97% | - |
| Aug 12, 2025 | 19.90 | 20.20 | 19.70 | 20.20 | 19.74 | 3.06% | - |
| Aug 11, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.15 | 0.51% | - |
| Aug 8, 2025 | 19.30 | 19.60 | 19.30 | 19.50 | 19.05 | 1.04% | - |
| Aug 7, 2025 | 19.20 | 19.60 | 19.20 | 19.30 | 18.86 | 2.12% | 150 |
| Aug 6, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.47 | -0.53% | - |
| Aug 5, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 18.56 | 1.60% | - |
| Aug 4, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.27 | 1.63% | - |
| Aug 1, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 17.98 | -0.54% | - |
| Jul 31, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.07 | -2.63% | - |
| Jul 30, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 18.56 | 4.97% | - |
| Jul 29, 2025 | 18.10 | 18.20 | 18.10 | 18.10 | 17.68 | 1.12% | - |
| Jul 28, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.49 | -1.65% | - |
| Jul 25, 2025 | 18.30 | 18.30 | 17.80 | 18.20 | 17.78 | -1.09% | - |
| Jul 24, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 17.98 | - | - |
| Jul 23, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 17.98 | 2.22% | - |
| Jul 22, 2025 | 17.80 | 18.00 | 17.60 | 18.00 | 17.59 | -0.55% | 270 |
| Jul 21, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 17.68 | 2.26% | - |
| Jul 18, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.29 | -1.67% | 6 |