Macquarie Group Limited (FRA:4M4)
Germany
· Delayed Price · Currency is EUR 111.00
+0.20 (0.18%)
At close: Dec 5, 2025
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.38 | 110.80 | 110.18 | 110.80 | 110.80 | 1.21% | 25 |
| Dec 3, 2025 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | 1.05% | - |
| Dec 2, 2025 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | -0.86% | - |
| Dec 1, 2025 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | -1.10% | - |
| Nov 28, 2025 | 110.16 | 110.50 | 110.16 | 110.50 | 110.50 | 0.80% | - |
| Nov 27, 2025 | 109.56 | 109.72 | 109.56 | 109.62 | 109.62 | -0.85% | - |
| Nov 26, 2025 | 110.12 | 110.56 | 109.88 | 110.56 | 110.56 | 4.38% | - |
| Nov 25, 2025 | 106.22 | 106.22 | 105.92 | 105.92 | 105.92 | -2.25% | - |
| Nov 24, 2025 | 108.16 | 108.36 | 108.16 | 108.36 | 108.36 | 1.80% | 88 |
| Nov 21, 2025 | 106.54 | 106.64 | 106.36 | 106.44 | 106.44 | -0.73% | 66 |
| Nov 20, 2025 | 107.78 | 107.78 | 107.22 | 107.22 | 107.22 | 1.71% | 66 |
| Nov 19, 2025 | 105.20 | 105.42 | 105.20 | 105.42 | 105.42 | -3.83% | - |
| Nov 18, 2025 | 108.58 | 109.62 | 108.58 | 109.62 | 109.62 | -0.54% | 100 |
| Nov 17, 2025 | 109.06 | 110.22 | 109.06 | 110.22 | 110.22 | -0.61% | - |
| Nov 14, 2025 | 111.18 | 111.18 | 110.90 | 110.90 | 109.32 | -1.81% | - |
| Nov 13, 2025 | 115.02 | 115.02 | 112.94 | 112.94 | 111.33 | -1.29% | - |
| Nov 12, 2025 | 114.28 | 114.42 | 114.28 | 114.42 | 112.79 | -1.00% | - |
| Nov 11, 2025 | 116.08 | 116.08 | 115.58 | 115.58 | 113.93 | 0.80% | - |
| Nov 10, 2025 | 115.54 | 115.54 | 114.66 | 114.66 | 113.03 | 0.68% | - |
| Nov 7, 2025 | 113.98 | 113.98 | 113.88 | 113.88 | 112.26 | -6.21% | - |
| Nov 6, 2025 | 121.18 | 121.42 | 121.18 | 121.42 | 119.69 | -0.34% | - |
| Nov 5, 2025 | 121.12 | 121.84 | 121.02 | 121.84 | 120.11 | 0.21% | - |
| Nov 4, 2025 | 121.12 | 121.58 | 120.96 | 121.58 | 119.85 | -0.86% | - |
| Nov 3, 2025 | 123.10 | 123.64 | 122.64 | 122.64 | 120.89 | -0.47% | 200 |
| Oct 31, 2025 | 123.38 | 123.44 | 123.22 | 123.22 | 121.47 | -1.85% | - |
| Oct 30, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 123.75 | - | - |
| Oct 29, 2025 | 126.06 | 126.06 | 125.54 | 125.54 | 123.75 | -1.12% | - |
| Oct 28, 2025 | 126.54 | 126.96 | 126.54 | 126.96 | 125.15 | 0.33% | 800 |
| Oct 27, 2025 | 125.88 | 126.54 | 125.88 | 126.54 | 124.74 | 1.39% | - |
| Oct 24, 2025 | 125.30 | 125.30 | 124.80 | 124.80 | 123.02 | -1.06% | - |
| Oct 23, 2025 | 125.60 | 126.14 | 125.60 | 126.14 | 124.34 | -0.61% | - |
| Oct 22, 2025 | 127.60 | 127.60 | 126.92 | 126.92 | 125.11 | 1.10% | - |
| Oct 21, 2025 | 125.50 | 125.54 | 125.50 | 125.54 | 123.75 | -0.11% | - |
| Oct 20, 2025 | 124.68 | 125.68 | 124.60 | 125.68 | 123.89 | 2.41% | - |
| Oct 17, 2025 | 123.70 | 123.70 | 122.72 | 122.72 | 120.97 | -2.68% | 100 |
| Oct 16, 2025 | 126.98 | 126.98 | 126.10 | 126.10 | 124.31 | 4.35% | - |
| Oct 15, 2025 | 121.04 | 121.16 | 120.84 | 120.84 | 119.12 | 2.55% | - |
| Oct 14, 2025 | 118.40 | 118.44 | 117.84 | 117.84 | 116.16 | - | - |
| Oct 13, 2025 | 118.50 | 118.50 | 117.66 | 117.84 | 116.16 | -3.74% | - |
| Oct 10, 2025 | 124.58 | 124.58 | 122.42 | 122.42 | 120.68 | -1.88% | - |
| Oct 9, 2025 | 125.56 | 125.56 | 124.76 | 124.76 | 122.98 | -0.29% | - |
| Oct 8, 2025 | 124.72 | 126.94 | 124.72 | 125.12 | 123.34 | -0.02% | 1,064 |
| Oct 7, 2025 | 124.94 | 125.22 | 124.94 | 125.14 | 123.36 | -0.21% | - |
| Oct 6, 2025 | 124.52 | 125.54 | 124.52 | 125.40 | 123.61 | 0.02% | - |
| Oct 3, 2025 | 125.12 | 125.38 | 125.12 | 125.38 | 123.60 | 0.61% | - |
| Oct 2, 2025 | 123.78 | 124.62 | 123.74 | 124.62 | 122.85 | 1.04% | - |
| Oct 1, 2025 | 122.50 | 124.60 | 122.34 | 123.34 | 121.58 | 0.78% | 100 |
| Sep 30, 2025 | 122.70 | 122.70 | 122.38 | 122.38 | 120.64 | -0.55% | 10 |
| Sep 29, 2025 | 123.06 | 123.06 | 123.06 | 123.06 | 121.31 | 1.77% | - |
| Sep 26, 2025 | 120.92 | 120.92 | 120.92 | 120.92 | 119.20 | 0.40% | - |
| Sep 25, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 118.73 | -0.97% | - |
| Sep 24, 2025 | 121.62 | 121.62 | 121.62 | 121.62 | 119.89 | -1.57% | - |
| Sep 23, 2025 | 123.56 | 123.56 | 123.56 | 123.56 | 121.80 | 0.11% | - |
| Sep 22, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 121.66 | -0.98% | - |
| Sep 19, 2025 | 124.64 | 124.64 | 124.64 | 124.64 | 122.87 | -0.54% | - |
| Sep 18, 2025 | 124.70 | 125.32 | 124.70 | 125.32 | 123.54 | 0.35% | 56 |
| Sep 17, 2025 | 124.88 | 124.88 | 124.88 | 124.88 | 123.10 | -0.40% | - |
| Sep 16, 2025 | 127.12 | 127.12 | 125.38 | 125.38 | 123.60 | -0.43% | 114 |
| Sep 15, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 124.13 | -0.06% | - |
| Sep 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.21 | 2.44% | - |
| Sep 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.25 | -1.49% | - |
| Sep 10, 2025 | 124.20 | 124.86 | 124.20 | 124.86 | 123.08 | 1.79% | 33 |
| Sep 9, 2025 | 121.22 | 122.66 | 121.22 | 122.66 | 120.91 | -0.21% | 5 |
| Sep 8, 2025 | 122.92 | 122.92 | 122.92 | 122.92 | 121.17 | -0.47% | - |
| Sep 5, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 121.74 | 0.41% | - |
| Sep 4, 2025 | 123.26 | 123.26 | 123.00 | 123.00 | 121.25 | 2.50% | 25 |
| Sep 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.29 | -2.93% | - |
| Sep 2, 2025 | 123.62 | 123.62 | 123.62 | 123.62 | 121.86 | -0.03% | - |
| Sep 1, 2025 | 123.66 | 123.66 | 123.66 | 123.66 | 121.90 | -1.51% | - |
| Aug 29, 2025 | 125.56 | 125.56 | 125.56 | 125.56 | 123.77 | 0.26% | - |
| Aug 28, 2025 | 125.24 | 125.24 | 125.24 | 125.24 | 123.46 | 0.13% | - |
| Aug 27, 2025 | 125.08 | 125.08 | 125.08 | 125.08 | 123.30 | -0.27% | - |
| Aug 26, 2025 | 124.74 | 125.42 | 124.74 | 125.42 | 123.63 | 0.48% | 55 |
| Aug 25, 2025 | 124.82 | 124.82 | 124.82 | 124.82 | 123.04 | 0.87% | - |
| Aug 22, 2025 | 123.24 | 123.74 | 123.24 | 123.74 | 121.98 | 0.57% | 60 |
| Aug 21, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 121.29 | 1.85% | - |
| Aug 20, 2025 | 121.02 | 121.02 | 120.80 | 120.80 | 119.08 | -0.12% | 15 |
| Aug 19, 2025 | 120.94 | 120.94 | 120.94 | 120.94 | 119.22 | 0.12% | - |
| Aug 18, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 119.08 | 0.28% | - |
| Aug 15, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 118.75 | -0.08% | - |
| Aug 14, 2025 | 120.56 | 120.56 | 120.56 | 120.56 | 118.84 | 1.58% | - |
| Aug 13, 2025 | 118.68 | 118.68 | 118.68 | 118.68 | 116.99 | -0.57% | - |
| Aug 12, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 117.66 | 0.59% | - |
| Aug 11, 2025 | 118.48 | 118.66 | 118.48 | 118.66 | 116.97 | -0.47% | 51 |
| Aug 8, 2025 | 119.22 | 119.22 | 119.22 | 119.22 | 117.52 | 0.18% | - |
| Aug 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.31 | -0.92% | - |
| Aug 6, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 118.39 | 0.07% | - |
| Aug 5, 2025 | 120.02 | 120.02 | 120.02 | 120.02 | 118.31 | 1.32% | - |
| Aug 4, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 116.77 | -0.77% | - |
| Aug 1, 2025 | 119.38 | 119.38 | 119.38 | 119.38 | 117.68 | -2.05% | - |
| Jul 31, 2025 | 121.88 | 121.88 | 121.88 | 121.88 | 120.15 | 0.05% | - |
| Jul 30, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 120.09 | 1.18% | - |
| Jul 29, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 118.69 | 0.50% | - |
| Jul 28, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 118.09 | 0.59% | - |
| Jul 25, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 117.40 | -0.78% | - |
| Jul 24, 2025 | 120.04 | 120.04 | 120.04 | 120.04 | 118.33 | -4.64% | - |
| Jul 23, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 124.09 | 1.55% | - |
| Jul 22, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 122.20 | -0.51% | - |
| Jul 21, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 122.83 | -1.11% | - |
| Jul 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.21 | 0.95% | - |