Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Macquarie Group Limited (4M4.F)

Compare
97.85
-10.75
(-9.90%)
At close: April 4 at 8:20:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202597.8597.8597.8597.8597.85-
Apr 3, 2025108.60108.60108.60108.60108.60-
Apr 2, 2025113.60114.96113.60114.96114.9610
Apr 1, 2025113.40115.48113.40115.48115.4817
Mar 31, 2025113.58113.70113.58113.70113.701
Mar 28, 2025117.84117.84117.84117.84117.84-
Mar 27, 2025118.56118.56118.56118.56118.56-
Mar 26, 2025120.16120.16120.16120.16120.16-
Mar 25, 2025119.92121.02119.92121.02121.02100
Mar 24, 2025115.30117.40115.30117.40117.40101
Mar 21, 2025115.64115.64115.64115.64115.64-
Mar 20, 2025116.48116.48116.48116.48116.48-
Mar 19, 2025111.88111.88111.88111.88111.88-
Mar 18, 2025113.76113.76113.76113.76113.76-
Mar 17, 2025115.62115.62115.62115.62115.62-
Mar 14, 2025113.92116.92113.92116.92116.92298
Mar 13, 2025113.26113.26113.26113.26113.26-
Mar 12, 2025113.34113.34113.34113.34113.34-
Mar 11, 2025117.00117.00117.00117.00117.0050
Mar 10, 2025120.74120.74120.74120.74120.74-
Mar 7, 2025121.08121.48121.08121.48121.484
Mar 6, 2025128.72128.72128.72128.72128.72-
Mar 5, 2025129.58129.58129.58129.58129.58-
Mar 4, 2025131.72131.72130.84130.84130.84125
Mar 3, 2025135.42135.42135.42135.42135.42-
Feb 28, 2025134.28134.28134.28134.28134.28-
Feb 27, 2025138.76138.76138.76138.76138.76-
Feb 26, 2025138.86138.86138.86138.86138.86-
Feb 25, 2025138.46138.46136.98136.98136.9861
Feb 24, 2025139.90139.90139.90139.90139.90-
Feb 21, 2025138.76138.76138.76138.76138.76-
Feb 20, 2025140.48140.48140.48140.48140.48-
Feb 19, 2025141.86141.86141.86141.86141.86-
Feb 18, 2025142.68142.68142.04142.04142.0450
Feb 17, 2025142.96142.96142.96142.96142.96-
Feb 14, 2025142.16142.16142.16142.16142.16-
Feb 13, 2025141.80141.80141.80141.80141.80-
Feb 12, 2025142.72142.72142.72142.72142.72-
Feb 11, 2025140.58140.58140.58140.58140.58-
Feb 10, 2025137.58137.58137.58137.58137.58-
Feb 7, 2025138.62138.62138.62138.62138.62-
Feb 6, 2025138.58138.58138.58138.58138.58-
Feb 5, 2025137.46137.46137.46137.46137.46-
Feb 4, 2025142.96142.96142.96142.96142.96-
Feb 3, 2025141.30143.32141.30142.60142.60903
Jan 31, 2025144.24144.24144.24144.24144.24-
Jan 30, 2025143.44143.44143.44143.44143.44-
Jan 29, 2025141.84141.84141.84141.84141.84-
Jan 28, 2025140.34141.12140.34140.68140.6851
Jan 27, 2025143.00143.00143.00143.00143.00-
Jan 24, 2025143.74143.74143.74143.74143.74-
Jan 23, 2025143.16143.16143.16143.16143.16-
Jan 22, 2025142.96142.96142.96142.96142.96-
Jan 21, 2025141.54141.54141.54141.54141.54-
Jan 20, 2025140.86141.02140.86141.02141.022
Jan 17, 2025138.28138.28138.28138.28138.28-
Jan 16, 2025139.48139.48139.48139.48139.48-
Jan 15, 2025134.36134.36134.36134.36134.36-
Jan 14, 2025135.02135.02135.02135.02135.02-
Jan 13, 2025135.06135.06135.06135.06135.06-
Jan 10, 2025138.50138.50137.70137.98137.9851
Jan 9, 2025140.08140.08140.08140.08140.08-
Jan 8, 2025137.82137.82137.82137.82137.82-
Jan 7, 2025135.70135.70135.70135.70135.70-
Jan 6, 2025134.76134.76134.76134.76134.76-
Jan 3, 2025134.26134.26134.26134.26134.26-
Jan 2, 2025132.28132.84132.28132.84132.8437
Dec 30, 2024132.78132.78132.78132.78132.78-
Dec 27, 2024133.22133.22133.22133.22133.22-
Dec 23, 2024132.98133.26132.98133.26133.2674
Dec 20, 2024130.90130.90130.90130.90130.90-
Dec 19, 2024132.78132.78132.78132.78132.78-
Dec 18, 2024135.28135.46135.28135.46135.468
Dec 17, 2024135.76135.76135.76135.76135.76-
Dec 16, 2024134.86135.62134.86135.62135.623
Dec 13, 2024136.54137.74136.54137.74137.741
Dec 12, 2024136.56136.56136.56136.56136.56-
Dec 11, 2024135.02135.02135.02135.02135.02-
Dec 10, 2024136.30136.48136.30136.48136.4824
Dec 9, 2024138.22138.22138.22138.22138.22-
Dec 6, 2024138.70138.70138.70138.70138.70-
Dec 5, 2024141.58141.58141.58141.58141.58-
Dec 4, 2024140.94140.94140.94140.94140.94-
Dec 3, 2024143.16143.16143.16143.16143.16-
Dec 2, 2024141.16141.16141.16141.16141.16-
Nov 29, 2024140.64140.64140.64140.64140.64-
Nov 28, 2024141.84141.84141.84141.84141.84-
Nov 27, 2024141.94144.40141.94144.40144.402
Nov 26, 2024141.72141.72141.72141.72141.72-
Nov 25, 2024142.32142.32142.32142.32142.32-
Nov 22, 2024142.50142.50142.50142.50142.50-
Nov 21, 2024139.96139.96139.96139.96139.96-
Nov 20, 2024140.40140.40140.12140.12140.1210
Nov 19, 2024141.26141.26141.26141.26141.26-
Nov 18, 2024139.72139.72139.72139.72139.72-
Nov 15, 2024138.80138.80138.80138.80138.80-
Nov 14, 2024139.56139.56139.56139.56139.56-
Nov 13, 2024138.18138.18138.18138.18138.18-
Nov 12, 2024141.44141.44141.44141.44141.44-
Nov 11, 2024 1.43 Dividend
Nov 11, 2024139.16139.74139.16139.74139.7429
Nov 8, 2024139.90139.90139.90139.90137.30-
Nov 7, 2024140.28140.28140.28140.28137.67-
Nov 6, 2024136.16136.16136.16136.16133.63-
Nov 5, 2024131.48131.48131.48131.48129.04-
Nov 4, 2024133.38133.38133.38133.38130.90-
Nov 1, 2024133.48133.48133.48133.48131.00-
Oct 31, 2024138.14138.14138.14138.14135.57-
Oct 30, 2024138.42138.42138.42138.42135.85-
Oct 29, 2024140.28140.28140.28140.28137.67-
Oct 28, 2024140.60140.60140.60140.60137.99-
Oct 25, 2024141.44141.44141.44141.44138.81-
Oct 24, 2024142.30142.30142.30142.30139.66-
Oct 23, 2024141.84141.84141.84141.84139.20-
Oct 22, 2024142.50142.50142.50142.50139.85-
Oct 21, 2024146.42146.42146.42146.42143.70-
Oct 18, 2024144.28144.28144.28144.28141.60-
Oct 17, 2024143.46143.46143.46143.46140.79-
Oct 16, 2024142.68142.68142.68142.68140.03-
Oct 15, 2024143.32143.32143.16143.16140.508
Oct 14, 2024143.02143.02143.02143.02140.36-
Oct 11, 2024141.98141.98141.98141.98139.34-
Oct 10, 2024141.12141.12141.12141.12138.50-
Oct 9, 2024140.08140.08140.08140.08137.48-
Oct 8, 2024138.86138.86138.86138.86136.28-
Oct 7, 2024140.38140.38140.38140.38137.77-
Oct 4, 2024137.88137.88137.88137.88135.32-
Oct 3, 2024139.36139.36139.36139.36136.77-
Oct 2, 2024138.62138.62138.62138.62136.04-
Oct 1, 2024140.16140.16140.16140.16137.56-
Sep 30, 2024142.42142.42142.42142.42139.77-
Sep 27, 2024142.14142.14142.14142.14139.50-
Sep 26, 2024141.40141.40141.40141.40138.77-
Sep 25, 2024138.88138.88138.88138.88136.30-
Sep 24, 2024142.26142.26142.26142.26139.62-
Sep 23, 2024140.56140.56140.56140.56137.95-
Sep 20, 2024140.30142.18140.30142.18139.5420
Sep 19, 2024140.64140.64140.64140.64138.03-
Sep 18, 2024138.62138.62138.62138.62136.04-
Sep 17, 2024137.82137.82137.82137.82135.26-
Sep 16, 2024137.76137.76137.76137.76135.20-
Sep 13, 2024136.90136.90136.90136.90134.36-
Sep 12, 2024136.64136.64136.64136.64134.10-
Sep 11, 2024134.38134.38134.38134.38131.88-
Sep 10, 2024136.76136.76136.76136.76134.22-
Sep 9, 2024133.72133.72133.72133.72131.23-
Sep 6, 2024135.16135.16135.16135.16132.65-
Sep 5, 2024131.78131.78131.78131.78129.33-
Sep 4, 2024130.44131.42130.44131.42128.9850
Sep 3, 2024132.96132.96132.96132.96130.49-
Sep 2, 2024132.44132.44132.44132.44129.98-
Aug 30, 2024131.04131.04131.04131.04128.60-
Aug 29, 2024130.06130.06130.06130.06127.64-
Aug 28, 2024128.60128.60128.60128.60126.21-
Aug 27, 2024127.82127.82127.82127.82125.44-
Aug 26, 2024128.32128.32128.32128.32125.94-
Aug 23, 2024126.50126.50126.50126.50124.15-
Aug 22, 2024125.90125.90125.90125.90123.56-
Aug 21, 2024126.14126.14126.14126.14123.80-
Aug 20, 2024126.24126.24126.24126.24123.89-
Aug 19, 2024125.22125.22125.22125.22122.89-
Aug 16, 2024125.26125.26125.26125.26122.93-
Aug 15, 2024124.06124.06124.06124.06121.75-
Aug 14, 2024123.24123.24123.24123.24120.95-
Aug 13, 2024122.08122.08122.08122.08119.81-
Aug 12, 2024121.94121.94121.94121.94119.67-
Aug 9, 2024120.98120.98120.98120.98118.73-
Aug 8, 2024118.72118.72118.72118.72116.51-
Aug 7, 2024118.90121.60118.90121.60119.3460
Aug 6, 2024116.26116.26116.26116.26114.10-
Aug 5, 2024111.00113.40111.00113.40111.29200
Aug 2, 2024123.44123.44123.44123.44121.15-
Aug 1, 2024126.60126.60126.60126.60124.25-
Jul 31, 2024124.84124.84124.84124.84122.52-
Jul 30, 2024124.26124.26124.26124.26121.95-
Jul 29, 2024124.18124.18124.18124.18121.87-
Jul 26, 2024122.84122.84122.84122.84120.56-
Jul 25, 2024120.36120.36120.36120.36118.12-
Jul 24, 2024125.76125.76125.76125.76123.42-
Jul 23, 2024125.70125.70125.70125.70123.36-
Jul 22, 2024126.68126.68126.68126.68124.33-
Jul 19, 2024127.82127.82127.82127.82125.44-
Jul 18, 2024127.94127.94127.94127.94125.56-
Jul 17, 2024128.14128.14128.14128.14125.76-
Jul 16, 2024125.54125.54125.54125.54123.21-
Jul 15, 2024126.10126.10126.10126.10123.76-
Jul 12, 2024125.46125.46125.46125.46123.13-
Jul 11, 2024125.64126.50125.50126.50124.15156
Jul 10, 2024125.28125.28125.28125.28122.95-
Jul 9, 2024125.34125.34125.34125.34123.01-
Jul 8, 2024126.56126.56126.56126.56124.21-
Jul 5, 2024126.00126.00126.00126.00123.66-
Jul 4, 2024126.64126.64126.64126.64124.29-
Jul 3, 2024125.20127.30125.20127.30124.93120
Jul 2, 2024124.88124.88124.88124.88122.56-
Jul 1, 2024124.90124.90124.90124.90122.58-
Jun 28, 2024125.68125.68125.68125.68123.34-
Jun 27, 2024126.08126.08126.08126.08123.74-
Jun 26, 2024125.80125.80125.80125.80123.46-
Jun 25, 2024125.20125.20125.20125.20122.87-
Jun 24, 2024122.86122.86122.86122.86120.58-
Jun 21, 2024122.46122.46122.46122.46120.18-
Jun 20, 2024120.82120.82120.82120.82118.57-
Jun 19, 2024122.18122.18122.18122.18119.91-
Jun 18, 2024120.04120.04120.04120.04117.81-
Jun 17, 2024116.70118.40116.70118.40116.2022
Jun 14, 2024116.74116.74116.74116.74114.57-
Jun 13, 2024116.56116.56116.56116.56114.39-
Jun 12, 2024117.44117.44117.44117.44115.26-
Jun 11, 2024117.96118.98117.96118.98116.776
Jun 10, 2024119.52119.52119.52119.52117.30-
Jun 7, 2024119.40119.40119.40119.40117.18-
Jun 6, 2024118.70118.70118.70118.70116.49-
Jun 5, 2024117.08117.08117.08117.08114.90-
Jun 4, 2024116.50116.50116.50116.50114.33-
Jun 3, 2024116.66118.86116.66118.86116.6560
May 31, 2024115.84116.20115.84116.20114.0450
May 30, 2024115.50115.50115.50115.50113.35-
May 29, 2024115.50115.50115.50115.50113.35-
May 28, 2024116.52116.52116.52116.52114.35-
May 27, 2024117.48117.48117.48117.48115.30-
May 24, 2024116.40116.40116.40116.40114.24-
May 23, 2024117.40117.40117.40117.40115.22-
May 22, 2024119.42119.42119.42119.42117.20-
May 21, 2024117.54117.54117.54117.54115.36-
May 20, 2024118.28120.20118.28120.20117.975
May 17, 2024116.10116.10116.10116.10113.94-
May 16, 2024117.50117.50117.50117.50115.32-
May 15, 2024114.18114.18114.18114.18112.06-
May 14, 2024115.02115.02115.02115.02112.88-
May 13, 2024 2.12 Dividend
May 13, 2024115.44115.44115.44115.44113.29-
May 10, 2024117.64117.64117.64117.64111.68-
May 9, 2024115.96115.96115.96115.96110.08-
May 8, 2024115.50115.50115.50115.50109.64-
May 7, 2024115.74115.74115.74115.74109.87-
May 6, 2024113.36113.36113.36113.36107.61-
May 3, 2024111.40111.40111.40111.40105.75-
May 2, 2024113.94113.94113.94113.94108.16-
Apr 30, 2024113.34113.34113.34113.34107.59-
Apr 29, 2024114.20114.20114.20114.20108.41-
Apr 26, 2024112.72113.50112.72113.50107.7594
Apr 25, 2024112.26112.26112.26112.26106.57-
Apr 24, 2024113.44113.44113.44113.44107.69-
Apr 23, 2024113.60113.60113.60113.60107.84-
Apr 22, 2024111.62111.62111.62111.62105.96-
Apr 19, 2024109.08109.08109.08109.08103.55-
Apr 18, 2024111.36111.36111.36111.36105.71-
Apr 17, 2024110.38110.38110.38110.38104.78-
Apr 16, 2024111.64111.64111.64111.64105.98-
Apr 15, 2024113.38113.40113.38113.40107.6560
Apr 12, 2024114.56115.20114.56115.20109.3660
Apr 11, 2024114.18114.18114.18114.18108.39-
Apr 10, 2024115.64115.64115.64115.64109.78-
Apr 9, 2024115.30115.30115.30115.30109.45-
Apr 8, 2024115.84115.84115.84115.84109.97-
Apr 5, 2024117.12117.12117.12117.12111.18-
Apr 4, 2024118.90120.90118.90120.90114.7748