Frankfurt - Delayed Quote EUR
Marex Group plc (8UU.F)
32.00
0.00
(0.00%)
As of April 14 at 9:59:01 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 11, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | - |
| Apr 10, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | - |
| Apr 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Apr 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Apr 4, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.80 | - |
| Apr 3, 2025 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | - |
| Apr 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 17, 2025 | 0.123144 Dividend | |||||
| Mar 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Mar 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Feb 19, 2025 | 35.40 | 36.80 | 35.40 | 36.80 | 36.66 | - |
| Feb 18, 2025 | 33.80 | 34.60 | 33.80 | 34.60 | 34.47 | - |
| Feb 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.67 | - |
| Feb 14, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 32.88 | - |
| Feb 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| Feb 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Feb 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Jan 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Jan 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
| Jan 29, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.67 | - |
| Jan 28, 2025 | 32.60 | 32.60 | 31.60 | 31.60 | 31.48 | - |
| Jan 27, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.47 | - |
| Jan 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.68 | - |
| Jan 23, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 32.88 | - |
| Jan 22, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.08 | - |
| Jan 21, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.28 | - |
| Jan 20, 2025 | 31.80 | 32.00 | 29.80 | 29.80 | 29.69 | - |
| Jan 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.48 | - |
| Jan 16, 2025 | 31.00 | 31.20 | 31.00 | 31.00 | 30.88 | - |
| Jan 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.68 | - |
| Jan 14, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.49 | - |
| Jan 13, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.09 | - |
| Jan 10, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.28 | - |
| Jan 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.68 | - |
| Jan 8, 2025 | 30.40 | 30.60 | 29.80 | 29.80 | 29.69 | - |
| Jan 7, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.48 | - |
| Jan 6, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.68 | - |
| Jan 3, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 30.88 | - |
| Jan 2, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.28 | - |
| Dec 30, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.89 | - |
| Dec 27, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.28 | - |
| Dec 23, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.29 | - |
| Dec 20, 2024 | 27.00 | 27.00 | 26.20 | 26.20 | 26.10 | - |
| Dec 19, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.50 | - |
| Dec 18, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.10 | - |
| Dec 17, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.89 | - |
| Dec 16, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | - |
| Dec 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.69 | - |
| Dec 12, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.69 | - |
| Dec 11, 2024 | 28.60 | 28.60 | 28.40 | 28.60 | 28.49 | - |
| Dec 10, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | - |
| Dec 9, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.69 | - |
| Dec 6, 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.49 | - |
| Dec 5, 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.09 | - |
| Dec 4, 2024 | 27.60 | 28.60 | 27.60 | 28.60 | 28.49 | - |
| Dec 3, 2024 | 27.00 | 27.00 | 26.80 | 27.00 | 26.90 | - |
| Dec 2, 2024 | 27.20 | 27.80 | 27.20 | 27.80 | 27.69 | - |
| Nov 29, 2024 | 26.80 | 26.80 | 26.00 | 26.00 | 25.90 | - |
| Nov 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | - |
| Nov 27, 2024 | 27.20 | 27.20 | 26.00 | 26.00 | 25.90 | - |
| Nov 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | - |
| Nov 25, 2024 | 0.123144 Dividend | |||||
| Nov 25, 2024 | 27.20 | 30.00 | 27.20 | 30.00 | 29.89 | - |
| Nov 22, 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.56 | - |
| Nov 21, 2024 | 26.80 | 27.40 | 26.80 | 27.40 | 27.16 | - |
| Nov 20, 2024 | 25.80 | 27.60 | 25.80 | 27.60 | 27.36 | - |
| Nov 19, 2024 | 26.40 | 26.40 | 24.20 | 24.20 | 23.99 | 200 |
| Nov 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | - |
| Nov 15, 2024 | 26.80 | 26.80 | 24.40 | 24.40 | 24.19 | - |
| Nov 14, 2024 | 26.20 | 26.40 | 24.40 | 24.40 | 24.19 | - |
| Nov 13, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | - |
| Nov 12, 2024 | 26.60 | 27.20 | 26.40 | 26.40 | 26.17 | 200 |
| Nov 11, 2024 | 26.20 | 27.20 | 26.20 | 26.20 | 25.97 | 200 |
| Nov 8, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | - |
| Nov 7, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | - |
| Nov 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | - |
| Nov 5, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.99 | - |
| Nov 4, 2024 | 26.00 | 26.00 | 23.40 | 23.40 | 23.19 | 38 |
| Nov 1, 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 23.79 | - |
| Oct 31, 2024 | 23.80 | 25.20 | 23.80 | 25.20 | 24.98 | 200 |
| Oct 30, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 23.99 | - |
| Oct 29, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 23.79 | - |
| Oct 28, 2024 | 23.00 | 23.80 | 23.00 | 23.80 | 23.59 | 200 |
| Oct 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | - |
| Oct 24, 2024 | 22.40 | 23.40 | 22.40 | 23.40 | 23.19 | - |
| Oct 23, 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.61 | - |
| Oct 22, 2024 | 23.20 | 23.20 | 21.60 | 21.60 | 21.41 | - |
| Oct 21, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.60 | - |
| Oct 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - |
| Oct 17, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.60 | - |
| Oct 16, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.40 | - |
| Oct 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| Oct 14, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.60 | - |
| Oct 11, 2024 | 22.60 | 22.60 | 21.40 | 21.40 | 21.21 | - |
| Oct 10, 2024 | 22.40 | 22.40 | 21.20 | 21.20 | 21.01 | - |
| Oct 9, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | - |
| Oct 8, 2024 | 22.40 | 22.40 | 21.00 | 21.00 | 20.82 | - |
| Oct 7, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - |
| Oct 4, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - |
| Oct 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - |
| Oct 2, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | - |
| Oct 1, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.62 | - |
| Sep 30, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | - |
| Sep 27, 2024 | 20.20 | 20.20 | 19.50 | 19.50 | 19.33 | - |
| Sep 26, 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.33 | - |
| Sep 25, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | - |
| Sep 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - |
| Sep 23, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.02 | - |
| Sep 20, 2024 | 20.80 | 20.80 | 20.20 | 20.20 | 20.02 | - |
| Sep 19, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.42 | - |
| Sep 18, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.61 | - |
| Sep 17, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.61 | - |
| Sep 16, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.20 | - |
| Sep 13, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.61 | - |
| Sep 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
| Sep 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 9, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 6, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 5, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 4, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 3, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Sep 2, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Aug 30, 2024 | 0.123144 Dividend | |||||
| Aug 30, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Aug 29, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 28, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 27, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 23, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 22, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 21, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 20, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 19, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 16, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 14, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 12, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 9, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 8, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 7, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 6, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 5, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 2, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Aug 1, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Jul 31, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Jul 30, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Jul 29, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | - |
| Jul 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | - |
| Jul 25, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.60 | - |
| Jul 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | - |
| Jul 23, 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.19 | 50 |
| Jul 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.40 | - |
| Jul 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.40 | - |
| Jul 18, 2024 | 18.70 | 19.80 | 18.70 | 19.80 | 19.49 | 20 |
| Jul 17, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.40 | - |
| Jul 16, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | - |
| Jul 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - |
| Jul 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.22 | - |
| Jul 11, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | - |
| Jul 10, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
| Jul 9, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | - |
| Jul 8, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.12 | - |
| Jul 5, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
| Jul 4, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.12 | - |
| Jul 3, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.12 | - |
| Jul 2, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.32 | - |
| Jul 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.71 | - |
| Jun 28, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - |
| Jun 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.22 | - |
| Jun 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - |
| Jun 25, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.32 | - |
| Jun 24, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - |
| Jun 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.71 | - |
| Jun 20, 2024 | 18.00 | 18.50 | 18.00 | 18.50 | 18.21 | 10 |