Macquarie Group Limited (FRA:4M4)
Germany
· Delayed Price · Currency is EUR 139.84
-0.64 (-0.46%)
Last updated: Apr 29, 2026, 10:30 AM CET
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 141.32 | 141.44 | 140.48 | 140.48 | 140.48 | 0.26% | - |
| Apr 27, 2026 | 139.90 | 140.12 | 139.90 | 140.12 | 140.12 | -0.09% | - |
| Apr 24, 2026 | 140.92 | 140.92 | 140.24 | 140.24 | 140.24 | 0.06% | - |
| Apr 23, 2026 | 139.46 | 140.16 | 139.46 | 140.16 | 140.16 | -0.10% | - |
| Apr 22, 2026 | 140.84 | 140.84 | 140.30 | 140.30 | 140.30 | -3.60% | - |
| Apr 21, 2026 | 145.68 | 145.68 | 145.54 | 145.54 | 145.54 | -0.11% | - |
| Apr 20, 2026 | 143.52 | 145.70 | 143.52 | 145.70 | 145.70 | 0.32% | 50 |
| Apr 17, 2026 | 144.62 | 145.24 | 144.62 | 145.24 | 145.24 | 0.89% | - |
| Apr 16, 2026 | 144.06 | 144.06 | 143.96 | 143.96 | 143.96 | 1.77% | - |
| Apr 15, 2026 | 140.56 | 141.46 | 140.56 | 141.46 | 141.46 | 1.45% | - |
| Apr 14, 2026 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 1.93% | - |
| Apr 13, 2026 | 133.62 | 136.80 | 133.62 | 136.80 | 136.80 | 1.54% | 125 |
| Apr 10, 2026 | 133.28 | 134.72 | 133.06 | 134.72 | 134.72 | 0.99% | - |
| Apr 9, 2026 | 133.08 | 133.40 | 133.08 | 133.40 | 133.40 | -0.28% | - |
| Apr 8, 2026 | 134.46 | 134.46 | 133.78 | 133.78 | 133.78 | 5.96% | 170 |
| Apr 7, 2026 | 125.82 | 126.26 | 125.82 | 126.26 | 126.26 | 3.75% | - |
| Apr 2, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -2.08% | - |
| Apr 1, 2026 | 124.18 | 124.28 | 123.94 | 124.28 | 124.28 | 1.87% | - |
| Mar 31, 2026 | 119.72 | 122.00 | 119.62 | 122.00 | 122.00 | 3.32% | 400 |
| Mar 30, 2026 | 117.56 | 118.08 | 117.56 | 118.08 | 118.08 | 0.39% | - |
| Mar 27, 2026 | 116.92 | 118.06 | 116.92 | 117.62 | 117.62 | -3.35% | - |
| Mar 26, 2026 | 122.66 | 122.66 | 121.70 | 121.70 | 121.70 | -0.29% | - |
| Mar 25, 2026 | 122.62 | 122.62 | 122.06 | 122.06 | 122.06 | 4.29% | 250 |
| Mar 24, 2026 | 117.16 | 117.16 | 116.34 | 117.04 | 117.04 | -1.42% | - |
| Mar 23, 2026 | 116.16 | 120.00 | 114.54 | 118.72 | 118.72 | 1.26% | 900 |
| Mar 20, 2026 | 119.00 | 119.00 | 117.24 | 117.24 | 117.24 | -1.43% | - |
| Mar 19, 2026 | 119.18 | 119.18 | 118.94 | 118.94 | 118.94 | -0.32% | - |
| Mar 18, 2026 | 120.86 | 120.92 | 119.32 | 119.32 | 119.32 | -0.30% | - |
| Mar 17, 2026 | 119.30 | 119.68 | 119.30 | 119.68 | 119.68 | 1.18% | - |
| Mar 16, 2026 | 118.58 | 118.58 | 118.28 | 118.28 | 118.28 | -0.45% | - |
| Mar 13, 2026 | 118.22 | 118.82 | 118.22 | 118.82 | 118.82 | -0.49% | - |
| Mar 12, 2026 | 120.50 | 120.50 | 119.40 | 119.40 | 119.40 | -2.36% | - |
| Mar 11, 2026 | 122.36 | 122.36 | 122.28 | 122.28 | 122.28 | 0.77% | - |
| Mar 10, 2026 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | 2.76% | - |
| Mar 9, 2026 | 117.78 | 118.08 | 117.78 | 118.08 | 118.08 | -0.27% | - |
| Mar 6, 2026 | 120.12 | 120.12 | 118.40 | 118.40 | 118.40 | -0.49% | - |
| Mar 5, 2026 | 118.94 | 118.98 | 118.94 | 118.98 | 118.98 | 2.52% | - |
| Mar 4, 2026 | 115.54 | 116.06 | 115.54 | 116.06 | 116.06 | -0.43% | - |
| Mar 3, 2026 | 117.58 | 117.58 | 116.56 | 116.56 | 116.56 | -4.63% | - |
| Mar 2, 2026 | 120.92 | 122.22 | 120.92 | 122.22 | 122.22 | -3.95% | - |
| Feb 27, 2026 | 127.56 | 127.66 | 127.24 | 127.24 | 127.24 | 0.89% | - |
| Feb 26, 2026 | 126.60 | 126.60 | 126.12 | 126.12 | 126.12 | 0.06% | - |
| Feb 25, 2026 | 123.52 | 126.04 | 123.48 | 126.04 | 126.04 | 2.42% | 200 |
| Feb 24, 2026 | 122.36 | 123.06 | 122.36 | 123.06 | 123.06 | -2.89% | - |
| Feb 23, 2026 | 128.40 | 128.40 | 126.72 | 126.72 | 126.72 | -3.37% | - |
| Feb 20, 2026 | 130.56 | 131.14 | 130.56 | 131.14 | 131.14 | -0.91% | - |
| Feb 19, 2026 | 132.86 | 132.86 | 132.30 | 132.34 | 132.34 | 1.04% | - |
| Feb 18, 2026 | 130.26 | 130.98 | 130.26 | 130.98 | 130.98 | 0.65% | - |
| Feb 17, 2026 | 129.30 | 130.14 | 129.30 | 130.14 | 130.14 | 0.84% | - |
| Feb 16, 2026 | 129.44 | 129.44 | 129.06 | 129.06 | 129.06 | 0.70% | - |
| Feb 13, 2026 | 128.52 | 128.52 | 128.16 | 128.16 | 128.16 | -1.52% | - |
| Feb 12, 2026 | 130.28 | 130.28 | 130.14 | 130.14 | 130.14 | -0.09% | - |
| Feb 11, 2026 | 130.72 | 130.82 | 130.26 | 130.26 | 130.26 | 2.21% | 26 |
| Feb 10, 2026 | 125.94 | 127.44 | 125.94 | 127.44 | 127.44 | 1.16% | 75 |
| Feb 9, 2026 | 125.04 | 125.98 | 124.98 | 125.98 | 125.98 | 1.51% | - |
| Feb 6, 2026 | 122.18 | 124.10 | 122.18 | 124.10 | 124.10 | 0.88% | - |
| Feb 5, 2026 | 125.20 | 125.20 | 123.02 | 123.02 | 123.02 | -2.72% | - |
| Feb 4, 2026 | 126.56 | 126.56 | 125.06 | 126.46 | 126.46 | -0.30% | 400 |
| Feb 3, 2026 | 127.84 | 127.84 | 126.84 | 126.84 | 126.84 | 3.37% | 50 |
| Feb 2, 2026 | 123.36 | 123.52 | 122.70 | 122.70 | 122.70 | -1.26% | - |
| Jan 30, 2026 | 123.20 | 124.26 | 123.20 | 124.26 | 124.26 | 1.92% | - |
| Jan 29, 2026 | 124.48 | 124.48 | 121.92 | 121.92 | 121.92 | -1.12% | - |
| Jan 28, 2026 | 123.98 | 123.98 | 123.30 | 123.30 | 123.30 | -1.44% | - |
| Jan 27, 2026 | 124.74 | 125.10 | 124.74 | 125.10 | 125.10 | 2.42% | - |
| Jan 26, 2026 | 120.98 | 122.14 | 120.98 | 122.14 | 122.14 | 0.74% | - |
| Jan 23, 2026 | 121.62 | 121.62 | 121.24 | 121.24 | 121.24 | -0.18% | - |
| Jan 22, 2026 | 121.50 | 121.50 | 121.46 | 121.46 | 121.46 | 2.15% | - |
| Jan 21, 2026 | 117.86 | 118.90 | 117.68 | 118.90 | 118.90 | -0.68% | - |
| Jan 20, 2026 | 117.62 | 119.72 | 116.96 | 119.72 | 119.72 | -0.53% | - |
| Jan 19, 2026 | 120.14 | 120.36 | 120.14 | 120.36 | 120.36 | -0.40% | - |
| Jan 16, 2026 | 121.42 | 121.50 | 120.84 | 120.84 | 120.84 | 2.32% | - |
| Jan 15, 2026 | 117.86 | 118.10 | 117.86 | 118.10 | 118.10 | -0.87% | - |
| Jan 14, 2026 | 117.76 | 119.14 | 117.76 | 119.14 | 119.14 | 1.74% | 50 |
| Jan 13, 2026 | 117.60 | 117.60 | 117.10 | 117.10 | 117.10 | 0.10% | - |
| Jan 12, 2026 | 117.30 | 117.30 | 116.98 | 116.98 | 116.98 | -0.80% | - |
| Jan 9, 2026 | 119.16 | 119.16 | 117.26 | 117.92 | 117.92 | -1.73% | 50 |
| Jan 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.28% | - |
| Jan 7, 2026 | 118.66 | 118.66 | 118.44 | 118.48 | 118.48 | 0.32% | - |
| Jan 6, 2026 | 117.48 | 118.10 | 117.38 | 118.10 | 118.10 | 2.14% | - |
| Jan 5, 2026 | 115.66 | 115.66 | 115.62 | 115.62 | 115.62 | 0.52% | - |
| Jan 2, 2026 | 115.40 | 115.90 | 115.02 | 115.02 | 115.02 | -0.19% | - |
| Dec 30, 2025 | 115.20 | 115.24 | 115.20 | 115.24 | 115.24 | -0.12% | - |
| Dec 29, 2025 | 117.00 | 117.00 | 115.16 | 115.38 | 115.38 | -0.59% | 40 |
| Dec 23, 2025 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | 2.02% | - |
| Dec 22, 2025 | 113.42 | 113.76 | 113.42 | 113.76 | 113.76 | 0.64% | - |
| Dec 19, 2025 | 112.34 | 113.04 | 112.34 | 113.04 | 113.04 | 1.82% | - |
| Dec 18, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | -0.22% | - |
| Dec 17, 2025 | 111.84 | 111.92 | 111.26 | 111.26 | 111.26 | -0.96% | - |
| Dec 16, 2025 | 112.58 | 112.68 | 112.34 | 112.34 | 112.34 | 0.47% | - |
| Dec 15, 2025 | 112.46 | 112.62 | 111.82 | 111.82 | 111.82 | -2.46% | - |
| Dec 12, 2025 | 114.02 | 114.64 | 114.02 | 114.64 | 114.64 | 2.93% | 50 |
| Dec 11, 2025 | 110.50 | 111.38 | 110.50 | 111.38 | 111.38 | 0.71% | 51 |
| Dec 10, 2025 | 109.94 | 110.60 | 109.90 | 110.60 | 110.60 | -0.74% | - |
| Dec 9, 2025 | 110.60 | 111.42 | 110.60 | 111.42 | 111.42 | 0.41% | - |
| Dec 8, 2025 | 110.94 | 110.96 | 110.94 | 110.96 | 110.96 | -0.04% | - |
| Dec 5, 2025 | 110.08 | 111.20 | 109.96 | 111.00 | 111.00 | 0.18% | 60 |
| 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% | - |