Macquarie Group Limited (4M4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 27 June 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 26 June 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 25 June 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 24 June 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
| 21 June 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 20 June 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 19 June 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 18 June 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 17 June 2024 | 116.70 | 118.40 | 116.70 | 118.40 | 118.40 | 22 |
| 14 June 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 13 June 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 12 June 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| 11 June 2024 | 117.96 | 118.98 | 117.96 | 118.98 | 118.98 | 6 |
| 10 June 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 07 June 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 06 June 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 05 June 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 04 June 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 03 June 2024 | 116.66 | 118.86 | 116.66 | 118.86 | 118.86 | 60 |
| 31 May 2024 | 115.84 | 116.20 | 115.84 | 116.20 | 116.20 | 50 |
| 30 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 29 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 28 May 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 27 May 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 24 May 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 23 May 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 22 May 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 21 May 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
| 20 May 2024 | 118.28 | 120.20 | 118.28 | 120.20 | 120.20 | 5 |
| 17 May 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 16 May 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 15 May 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 14 May 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 13 May 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 13 May 2024 | 3.85 Dividend | |||||
| 10 May 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 113.79 | - |
| 09 May 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 112.16 | - |
| 08 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 111.72 | - |
| 07 May 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 111.95 | - |
| 06 May 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 109.65 | - |
| 03 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 107.75 | - |
| 02 May 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 110.21 | - |
| 30 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 109.63 | - |
| 29 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.46 | - |
| 26 Apr 2024 | 112.72 | 113.50 | 112.72 | 113.50 | 109.79 | 94 |
| 25 Apr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 108.59 | - |
| 24 Apr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 109.73 | - |
| 23 Apr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 109.88 | - |
| 22 Apr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 107.97 | - |
| 19 Apr 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 105.51 | - |
| 18 Apr 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 107.72 | - |
| 17 Apr 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 106.77 | - |
| 16 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 107.99 | - |
| 15 Apr 2024 | 113.38 | 113.40 | 113.38 | 113.40 | 109.69 | 60 |
| 12 Apr 2024 | 114.56 | 115.20 | 114.56 | 115.20 | 111.43 | 60 |
| 11 Apr 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 110.44 | - |
| 10 Apr 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 111.86 | - |
| 09 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 111.53 | - |
| 08 Apr 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 112.05 | - |
| 05 Apr 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 113.29 | - |
| 04 Apr 2024 | 118.90 | 120.90 | 118.90 | 120.90 | 116.94 | 48 |
| 03 Apr 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 113.38 | - |
| 02 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 28 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | 57 |
| 27 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 21 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 20 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 19 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 15 Mar 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 115.11 | 60 |
| 14 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 13 Mar 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 118.01 | 16 |
| 12 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.11 | - |
| 11 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.14 | - |
| 08 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 07 Mar 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 113.17 | 122 |
| 06 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 05 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 01 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 28 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| 27 Feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 114.14 | 100 |
| 26 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - |
| 22 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 21 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 20 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | 86 |
| 19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 16 Feb 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 112.20 | 150 |
| 15 Feb 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 113.17 | 123 |
| 14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.37 | - |
| 13 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 09 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.27 | - |
| 08 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.