Skip to main content
logo
Macquarie Group Limited (FRA:4M4)
Germany flag Germany · Delayed Price · Currency is EUR
131.14
-1.20 (-0.91%)
Last updated: Feb 20, 2026, 5:15 PM CET

Macquarie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026130.56131.14130.56131.14131.14-0.91%-
Feb 19, 2026132.86132.86132.30132.34132.341.04%-
Feb 18, 2026130.26130.98130.26130.98130.980.65%-
Feb 17, 2026129.30130.14129.30130.14130.140.84%-
Feb 16, 2026129.44129.44129.06129.06129.060.70%-
Feb 13, 2026128.52128.52128.16128.16128.16-1.52%-
Feb 12, 2026130.28130.28130.14130.14130.14-0.09%-
Feb 11, 2026130.72130.82130.26130.26130.262.21%26
Feb 10, 2026125.94127.44125.94127.44127.441.16%75
Feb 9, 2026125.04125.98124.98125.98125.981.51%-
Feb 6, 2026122.18124.10122.18124.10124.100.88%-
Feb 5, 2026125.20125.20123.02123.02123.02-2.72%-
Feb 4, 2026126.56126.56125.06126.46126.46-0.30%400
Feb 3, 2026127.84127.84126.84126.84126.843.37%50
Feb 2, 2026123.36123.52122.70122.70122.70-1.26%-
Jan 30, 2026123.20124.26123.20124.26124.261.92%-
Jan 29, 2026124.48124.48121.92121.92121.92-1.12%-
Jan 28, 2026123.98123.98123.30123.30123.30-1.44%-
Jan 27, 2026124.74125.10124.74125.10125.102.42%-
Jan 26, 2026120.98122.14120.98122.14122.140.74%-
Jan 23, 2026121.62121.62121.24121.24121.24-0.18%-
Jan 22, 2026121.50121.50121.46121.46121.462.15%-
Jan 21, 2026117.86118.90117.68118.90118.90-0.68%-
Jan 20, 2026117.62119.72116.96119.72119.72-0.53%-
Jan 19, 2026120.14120.36120.14120.36120.36-0.40%-
Jan 16, 2026121.42121.50120.84120.84120.842.32%-
Jan 15, 2026117.86118.10117.86118.10118.10-0.87%-
Jan 14, 2026117.76119.14117.76119.14119.141.74%50
Jan 13, 2026117.60117.60117.10117.10117.100.10%-
Jan 12, 2026117.30117.30116.98116.98116.98-0.80%-
Jan 9, 2026119.16119.16117.26117.92117.92-1.73%50
Jan 8, 2026120.00120.00120.00120.00120.001.28%-
Jan 7, 2026118.66118.66118.44118.48118.480.32%-
Jan 6, 2026117.48118.10117.38118.10118.102.14%-
Jan 5, 2026115.66115.66115.62115.62115.620.52%-
Jan 2, 2026115.40115.90115.02115.02115.02-0.19%-
Dec 30, 2025115.20115.24115.20115.24115.24-0.12%-
Dec 29, 2025117.00117.00115.16115.38115.38-0.59%40
Dec 23, 2025116.06116.06116.06116.06116.062.02%-
Dec 22, 2025113.42113.76113.42113.76113.760.64%-
Dec 19, 2025112.34113.04112.34113.04113.041.82%-
Dec 18, 2025111.02111.02111.02111.02111.02-0.22%-
Dec 17, 2025111.84111.92111.26111.26111.26-0.96%-
Dec 16, 2025112.58112.68112.34112.34112.340.47%-
Dec 15, 2025112.46112.62111.82111.82111.82-2.46%-
Dec 12, 2025114.02114.64114.02114.64114.642.93%50
Dec 11, 2025110.50111.38110.50111.38111.380.71%51
Dec 10, 2025109.94110.60109.90110.60110.60-0.74%-
Dec 9, 2025110.60111.42110.60111.42111.420.41%-
Dec 8, 2025110.94110.96110.94110.96110.96-0.04%-