Macquarie Group Ltd (4M4.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 20 |
| May 20, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
| May 17, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| May 16, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| May 15, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| May 14, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| May 13, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| May 13, 2024 | 3.85 Dividend | |||||
| May 10, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 113.59 | - |
| May 09, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 112.06 | - |
| May 08, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 111.56 | - |
| May 07, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 111.73 | - |
| May 06, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 109.45 | - |
| May 03, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 107.69 | - |
| May 02, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 110.03 | - |
| Apr 30, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 109.47 | - |
| Apr 29, 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 110.24 | - |
| Apr 26, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 108.95 | - |
| Apr 25, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 108.46 | - |
| Apr 24, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 109.61 | - |
| Apr 23, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 109.66 | - |
| Apr 22, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 107.83 | - |
| Apr 19, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 105.27 | - |
| Apr 18, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 107.59 | - |
| Apr 17, 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 106.72 | - |
| Apr 16, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 107.94 | - |
| Apr 15, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 109.55 | - |
| Apr 12, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 110.61 | - |
| Apr 11, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 110.20 | - |
| Apr 10, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 111.66 | - |
| Apr 09, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 111.38 | - |
| Apr 08, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 111.95 | - |
| Apr 05, 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 113.09 | - |
| Apr 04, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 114.87 | - |
| Apr 03, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 113.22 | - |
| Apr 02, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 114.87 | - |
| Mar 28, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 27, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| Mar 26, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 22, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 21, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 20, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| Mar 19, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| Mar 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| Mar 15, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| Mar 14, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| Mar 13, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 12, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 11, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| Mar 08, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 07, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| Mar 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Mar 05, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Mar 04, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Mar 01, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 29, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 28, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 27, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| Feb 26, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| Feb 23, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| Feb 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 21, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Feb 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 19, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| Feb 13, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| Feb 12, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Feb 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 07, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 06, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Feb 05, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Feb 02, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Feb 01, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Jan 31, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| Jan 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Jan 29, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Jan 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Jan 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| Jan 24, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| Jan 23, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Jan 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| Jan 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| Jan 18, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.46 | - |
| Jan 17, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.43 | - |
| Jan 16, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| Jan 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| Jan 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| Jan 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| Jan 10, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| Jan 09, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| Jan 08, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.43 | - |
| Jan 05, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| Jan 04, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| Jan 03, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | 20 |
| Jan 02, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| Dec 29, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.