Macquarie Group Ltd (4M4.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:33AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 7 |
| Jun 03, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| May 31, 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| May 30, 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| May 29, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
| May 28, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| May 27, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| May 24, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| May 23, 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| May 22, 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
| May 21, 2024 | 118.36 | 119.66 | 118.36 | 119.66 | 119.66 | 7 |
| May 20, 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
| May 17, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| May 16, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| May 15, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| May 14, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| May 13, 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| May 13, 2024 | 3.85 Dividend | |||||
| May 10, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 113.75 | - |
| May 09, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| May 08, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 111.91 | - |
| May 07, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 111.91 | - |
| May 06, 2024 | 113.46 | 115.30 | 113.46 | 115.30 | 111.53 | 100 |
| May 03, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 109.75 | - |
| May 02, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 110.44 | - |
| Apr 30, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 110.44 | - |
| Apr 29, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 110.44 | - |
| Apr 26, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 109.80 | - |
| Apr 25, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 109.80 | - |
| Apr 24, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 109.80 | - |
| Apr 23, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 109.80 | - |
| Apr 22, 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 107.91 | - |
| Apr 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.37 | - |
| Apr 18, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 108.74 | - |
| Apr 17, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 108.74 | - |
| Apr 16, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 109.55 | - |
| Apr 15, 2024 | 115.52 | 115.52 | 113.26 | 113.26 | 109.55 | 19 |
| Apr 12, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 112.18 | - |
| Apr 11, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 112.34 | - |
| Apr 10, 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 113.48 | - |
| Apr 09, 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 113.48 | - |
| Apr 08, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 114.04 | - |
| Apr 05, 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 115.12 | - |
| Apr 04, 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 115.34 | - |
| Apr 03, 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 115.34 | - |
| Apr 02, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 28, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 27, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 22, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 21, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 20, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 19, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| Mar 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 15, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 14, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 13, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 12, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 11, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 08, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| Mar 07, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Mar 06, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Mar 05, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Mar 04, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Mar 01, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Feb 29, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Feb 28, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Feb 27, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| Feb 26, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Feb 23, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| Feb 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 21, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 20, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 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 | 111.24 | - |
| Feb 14, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Feb 13, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Feb 12, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| Feb 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| Feb 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| Feb 07, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| Feb 06, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| Feb 05, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| Feb 02, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| Feb 01, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| Jan 31, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| Jan 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| Jan 29, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| Jan 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Jan 25, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| Jan 24, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 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 | 106.40 | - |
| Jan 18, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.43 | - |
| Jan 17, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.37 | - |
| Jan 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| Jan 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.37 | - |
| *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.