Skip to main content
logo
Macquarie Group Limited (FRA:4M4)
Germany flag Germany · Delayed Price · Currency is EUR
140.16
-0.14 (-0.10%)
Last updated: Apr 23, 2026, 5:15 PM CET

FRA:4M4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026139.46139.52139.46139.52--0.56%-
Apr 22, 2026140.84140.84140.30140.30140.30-3.60%-
Apr 21, 2026145.68145.68145.54145.54145.54-0.11%-
Apr 20, 2026143.52145.70143.52145.70145.700.32%50
Apr 17, 2026144.62145.24144.62145.24145.240.89%-
Apr 16, 2026144.06144.06143.96143.96143.961.77%-
Apr 15, 2026140.56141.46140.56141.46141.461.45%-
Apr 14, 2026139.44139.44139.44139.44139.441.93%-
Apr 13, 2026133.62136.80133.62136.80136.801.54%125
Apr 10, 2026133.28134.72133.06134.72134.720.99%-
Apr 9, 2026133.08133.40133.08133.40133.40-0.28%-
Apr 8, 2026134.46134.46133.78133.78133.785.96%170
Apr 7, 2026125.82126.26125.82126.26126.263.75%-
Apr 2, 2026121.70121.70121.70121.70121.70-2.08%-
Apr 1, 2026124.18124.28123.94124.28124.281.87%-
Mar 31, 2026119.72122.00119.62122.00122.003.32%400
Mar 30, 2026117.56118.08117.56118.08118.080.39%-
Mar 27, 2026116.92118.06116.92117.62117.62-3.35%-
Mar 26, 2026122.66122.66121.70121.70121.70-0.29%-
Mar 25, 2026122.62122.62122.06122.06122.064.29%250
Mar 24, 2026117.16117.16116.34117.04117.04-1.42%-
Mar 23, 2026116.16120.00114.54118.72118.721.26%900
Mar 20, 2026119.00119.00117.24117.24117.24-1.43%-
Mar 19, 2026119.18119.18118.94118.94118.94-0.32%-
Mar 18, 2026120.86120.92119.32119.32119.32-0.30%-
Mar 17, 2026119.30119.68119.30119.68119.681.18%-
Mar 16, 2026118.58118.58118.28118.28118.28-0.45%-
Mar 13, 2026118.22118.82118.22118.82118.82-0.49%-
Mar 12, 2026120.50120.50119.40119.40119.40-2.36%-
Mar 11, 2026122.36122.36122.28122.28122.280.77%-
Mar 10, 2026121.34121.34121.34121.34121.342.76%-
Mar 9, 2026117.78118.08117.78118.08118.08-0.27%-
Mar 6, 2026120.12120.12118.40118.40118.40-0.49%-
Mar 5, 2026118.94118.98118.94118.98118.982.52%-
Mar 4, 2026115.54116.06115.54116.06116.06-0.43%-
Mar 3, 2026117.58117.58116.56116.56116.56-4.63%-
Mar 2, 2026120.92122.22120.92122.22122.22-3.95%-
Feb 27, 2026127.56127.66127.24127.24127.240.89%-
Feb 26, 2026126.60126.60126.12126.12126.120.06%-
Feb 25, 2026123.52126.04123.48126.04126.042.42%200
Feb 24, 2026122.36123.06122.36123.06123.06-2.89%-
Feb 23, 2026128.40128.40126.72126.72126.72-3.37%-
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