Macquarie Group Limited (FRA:4M4)
Germany · Delayed Price · Currency is EUR 115.02
-0.22 (-0.19%)
At close: Jan 2, 2026
Macquarie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 111.18 | 111.18 | 110.90 | 110.90 | 109.32 | -1.81% | - |
| Nov 13, 2025 | 115.02 | 115.02 | 112.94 | 112.94 | 111.33 | -1.29% | - |
| Nov 12, 2025 | 114.28 | 114.42 | 114.28 | 114.42 | 112.79 | -1.00% | - |
| Nov 11, 2025 | 116.08 | 116.08 | 115.58 | 115.58 | 113.93 | 0.80% | - |
| Nov 10, 2025 | 115.54 | 115.54 | 114.66 | 114.66 | 113.03 | 0.68% | - |
| Nov 7, 2025 | 113.98 | 113.98 | 113.88 | 113.88 | 112.26 | -6.21% | - |
| Nov 6, 2025 | 121.18 | 121.42 | 121.18 | 121.42 | 119.69 | -0.34% | - |
| Nov 5, 2025 | 121.12 | 121.84 | 121.02 | 121.84 | 120.11 | 0.21% | - |
| Nov 4, 2025 | 121.12 | 121.58 | 120.96 | 121.58 | 119.85 | -0.86% | - |
| Nov 3, 2025 | 123.10 | 123.64 | 122.64 | 122.64 | 120.89 | -0.47% | 200 |
| Oct 31, 2025 | 123.38 | 123.44 | 123.22 | 123.22 | 121.47 | -1.85% | - |
| Oct 30, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 123.75 | - | - |
| Oct 29, 2025 | 126.06 | 126.06 | 125.54 | 125.54 | 123.75 | -1.12% | - |
| Oct 28, 2025 | 126.54 | 126.96 | 126.54 | 126.96 | 125.15 | 0.33% | 800 |
| Oct 27, 2025 | 125.88 | 126.54 | 125.88 | 126.54 | 124.74 | 1.39% | - |