Australia markets open in 5 hours 35 minutes

Marriott Vacations Worldwide Corporation (M8V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
115.35+0.80 (+0.70%)
As of 08:01AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 July 2022115.35115.35115.35115.35115.3535
04 July 2022114.55114.55114.55114.55114.55-
01 July 2022109.80109.80109.80109.80109.80-
30 June 2022112.70112.70112.70112.70112.70-
29 June 2022114.00114.00114.00114.00114.00-
28 June 2022114.65114.65114.65114.65114.65-
27 June 2022112.60112.60112.60112.60112.60-
24 June 2022108.00108.00108.00108.00108.00-
23 June 2022106.90106.90106.90106.90106.90-
22 June 2022107.45107.45107.45107.45107.45-
21 June 2022112.90112.90112.90112.90112.90-
20 June 2022111.85111.85111.85111.85111.85-
17 June 2022108.45108.45108.45108.45108.45-
16 June 2022122.15122.15122.15122.15122.15-
15 June 2022119.45120.60119.45120.60120.6035
14 June 2022121.90121.90121.90121.90121.90-
13 June 2022128.85128.85128.85128.85128.85-
10 June 2022138.05138.05138.05138.05138.05-
09 June 2022140.15140.15140.15140.15140.15-
08 June 2022142.70142.70142.70142.70142.70-
07 June 2022141.35141.35141.35141.35141.35-
06 June 2022138.00138.00138.00138.00138.00-
03 June 2022138.85138.85138.85138.85138.85-
02 June 2022136.65136.65136.65136.65136.65-
01 June 2022137.70137.70137.70137.70137.70-
31 May 2022138.50138.50138.50138.50138.50-
30 May 2022139.00139.00139.00139.00139.00-
27 May 2022135.25135.25135.25135.25135.25-
26 May 2022132.65132.65132.65132.65132.65-
25 May 2022126.00126.00126.00126.00126.00-
25 May 20220.62 Dividend
24 May 2022129.15129.15129.15129.15128.53-
23 May 2022129.00129.00129.00129.00128.38-
20 May 2022131.85131.85131.85131.85131.22-
19 May 2022134.15134.15134.15134.15133.51-
18 May 2022138.25138.25138.25138.25137.59-
17 May 2022134.75134.75134.75134.75134.10-
16 May 2022135.90135.90135.90135.90135.25-
13 May 2022131.90131.90131.90131.90131.27-
12 May 2022131.15131.15131.15131.15130.52-
11 May 2022133.25133.25133.25133.25132.61-
10 May 2022126.35126.35126.35126.35125.74-
09 May 2022134.50134.50134.50134.50133.85-
06 May 2022133.95133.95133.95133.95133.31-
05 May 2022140.10140.10140.10140.10139.43-
04 May 2022139.60139.60139.60139.60138.93-
03 May 2022143.10143.10143.10143.10142.41-
02 May 2022142.25142.25142.25142.25141.57-
29 Apr 2022145.55145.55145.55145.55144.85-
28 Apr 2022145.35145.35145.35145.35144.65-
27 Apr 2022140.80140.80140.80140.80140.12-
26 Apr 2022142.00142.00142.00142.00141.32-
25 Apr 2022142.20142.20142.20142.20141.52-
22 Apr 2022142.20142.20142.20142.20141.52-
21 Apr 2022146.25146.25146.25146.25145.55-
20 Apr 2022142.75142.75142.75142.75142.06-
19 Apr 2022140.35140.35140.35140.35139.68-
14 Apr 2022136.40136.40136.40136.40135.75-
13 Apr 2022131.55131.55131.55131.55130.92-
12 Apr 2022128.05129.80128.05129.80129.185
11 Apr 2022128.25128.25128.25128.25127.63-
08 Apr 2022132.55132.55132.50132.50131.86-
07 Apr 2022133.20133.20133.20133.20132.56-
06 Apr 2022141.00141.00141.00141.00140.32-
05 Apr 2022141.60141.60141.60141.60140.92-
04 Apr 2022139.80139.80139.80139.80139.13-
01 Apr 2022142.50142.50142.50142.50141.82-
31 Mar 2022141.50141.50141.50141.50140.82-
30 Mar 2022143.10143.10143.10143.10142.41-
29 Mar 2022141.00141.00141.00141.00140.32-
28 Mar 2022141.40141.40141.40141.40140.72-
25 Mar 2022140.90140.90140.90140.90140.22-
24 Mar 2022137.30137.30135.20135.20134.55-
23 Mar 2022140.00140.00140.00140.00139.33-
22 Mar 2022140.30140.30140.30140.30139.63-
21 Mar 2022141.40141.40141.40141.40140.72-
18 Mar 2022141.60141.60141.60141.60140.92-
17 Mar 2022142.50142.50142.50142.50141.82-
16 Mar 2022138.10138.10138.10138.10137.44-
15 Mar 2022135.50135.50135.50135.50134.85-
14 Mar 2022139.10139.10139.10139.10138.43-
11 Mar 2022138.20138.20138.20138.20137.54-
10 Mar 2022133.60133.60133.60133.60132.96-
09 Mar 2022130.30133.90130.30133.90133.26-
08 Mar 2022123.20123.60123.20123.60123.01-
07 Mar 2022135.70135.70135.70135.70135.05-
04 Mar 2022140.60140.60140.60140.60139.93-
03 Mar 2022142.80142.80142.80142.80142.11-
02 Mar 2022138.10138.10138.10138.10137.44-
02 Mar 20220.62 Dividend
01 Mar 2022143.60143.60143.60143.60142.29-
28 Feb 2022144.10144.10140.90140.90139.62-
25 Feb 2022143.20143.20143.20143.20141.90-
24 Feb 2022143.80143.80143.80143.80142.49-
23 Feb 2022146.80148.30146.80148.30146.95-
22 Feb 2022144.20144.20144.20144.20142.89-
21 Feb 2022146.70146.70145.60145.60144.28-
18 Feb 2022145.60145.60145.60145.60144.28-
17 Feb 2022150.60150.60150.60150.60149.23-
16 Feb 2022150.70150.70150.70150.70149.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...