Macquarie Group Limited (FRA:4M4)
Germany · Delayed Price · Currency is EUR 117.62
-4.08 (-3.35%)
At close: Mar 27, 2026
FRA:4M4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |