Macquarie Group Limited (4M4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 94 |
| May 02, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
| Apr 30, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| Apr 29, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Apr 26, 2024 | 112.72 | 113.50 | 112.72 | 113.50 | 113.50 | 94 |
| Apr 25, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| Apr 24, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Apr 23, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Apr 22, 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
| Apr 19, 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
| Apr 18, 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| Apr 17, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| Apr 16, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| Apr 15, 2024 | 113.38 | 113.40 | 113.38 | 113.40 | 113.40 | 60 |
| Apr 12, 2024 | 114.56 | 115.20 | 114.56 | 115.20 | 115.20 | 60 |
| Apr 11, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| Apr 10, 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
| Apr 09, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| Apr 08, 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| Apr 05, 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| Apr 04, 2024 | 118.90 | 120.90 | 118.90 | 120.90 | 120.90 | 48 |
| Apr 03, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| Apr 02, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 28, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 57 |
| Mar 27, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 26, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 22, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 21, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Mar 20, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 19, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 15, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 60 |
| Mar 14, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 13, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 16 |
| Mar 12, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 11, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 08, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Mar 07, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 122 |
| Mar 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 05, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 04, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 01, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 29, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 28, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 27, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 100 |
| Feb 26, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 23, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Feb 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 21, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Feb 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 86 |
| Feb 19, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 16, 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 150 |
| Feb 15, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 123 |
| Feb 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Feb 13, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Feb 12, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Feb 09, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Feb 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 07, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 06, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 44 |
| Feb 05, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| Feb 02, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 01, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 31, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jan 29, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 120 |
| Jan 26, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 100 |
| Jan 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 35 |
| Jan 24, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jan 23, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 22, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 5 |
| Jan 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 18, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 70 |
| Jan 17, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jan 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 10, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 145 |
| Jan 09, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 08, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 60 |
| Jan 05, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 04, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 03, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 33 |
| Jan 02, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Dec 29, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 28, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 27, 2023 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 122 |
| Dec 22, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 21, 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 68 |
| Dec 20, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 19, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Dec 18, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 15, 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 123 |
| Dec 14, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 60 |
| Dec 13, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Dec 12, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Dec 11, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Dec 08, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| *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.