Macquarie Group Limited (FRA:4M4)
Germany · Delayed Price · Currency is EUR 123.20
+1.28 (1.05%)
Last updated: Jan 30, 2026, 10:30 AM CET
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |