Macquarie Group Limited (FRA:4M4)
Germany · Delayed Price · Currency is EUR 149.62
+4.80 (3.31%)
Last updated: May 14, 2026, 10:30 AM CET
FRA:4M4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 144.60 | 144.84 | 144.60 | 144.84 | - | 2.04% | - |
| May 12, 2026 | 142.34 | 142.34 | 141.94 | 141.94 | 141.94 | -2.99% | - |
| May 11, 2026 | 145.70 | 146.32 | 145.64 | 146.32 | 146.32 | -1.26% | - |
| May 8, 2026 | 145.56 | 148.18 | 145.56 | 148.18 | 148.18 | 0.11% | - |
| May 7, 2026 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | 0.38% | - |
| May 6, 2026 | 147.58 | 147.58 | 147.46 | 147.46 | 147.46 | 2.22% | - |
| May 5, 2026 | 143.74 | 144.26 | 143.74 | 144.26 | 144.26 | -0.04% | - |
| May 4, 2026 | 144.78 | 144.78 | 144.32 | 144.32 | 144.32 | 0.74% | - |
| Apr 30, 2026 | 141.00 | 143.26 | 141.00 | 143.26 | 143.26 | 3.06% | - |
| Apr 29, 2026 | 140.04 | 140.04 | 139.00 | 139.00 | 139.00 | -1.05% | - |
| Apr 28, 2026 | 141.32 | 141.44 | 140.48 | 140.48 | 140.48 | 0.26% | - |
| Apr 27, 2026 | 139.90 | 140.12 | 139.90 | 140.12 | 140.12 | -0.09% | - |
| Apr 24, 2026 | 140.92 | 140.92 | 140.24 | 140.24 | 140.24 | 0.06% | - |
| Apr 23, 2026 | 139.46 | 140.16 | 139.46 | 140.16 | 140.16 | -0.10% | - |
| Apr 22, 2026 | 140.84 | 140.84 | 140.30 | 140.30 | 140.30 | -3.60% | - |
| Apr 21, 2026 | 145.68 | 145.68 | 145.54 | 145.54 | 145.54 | -0.11% | - |
| Apr 20, 2026 | 143.52 | 145.70 | 143.52 | 145.70 | 145.70 | 0.32% | 50 |
| Apr 17, 2026 | 144.62 | 145.24 | 144.62 | 145.24 | 145.24 | 0.89% | - |
| Apr 16, 2026 | 144.06 | 144.06 | 143.96 | 143.96 | 143.96 | 1.77% | - |
| Apr 15, 2026 | 140.56 | 141.46 | 140.56 | 141.46 | 141.46 | 1.45% | - |
| Apr 14, 2026 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 1.93% | - |
| Apr 13, 2026 | 133.62 | 136.80 | 133.62 | 136.80 | 136.80 | 1.54% | 125 |
| Apr 10, 2026 | 133.28 | 134.72 | 133.06 | 134.72 | 134.72 | 0.99% | - |
| Apr 9, 2026 | 133.08 | 133.40 | 133.08 | 133.40 | 133.40 | -0.28% | - |
| Apr 8, 2026 | 134.46 | 134.46 | 133.78 | 133.78 | 133.78 | 5.96% | 170 |
| Apr 7, 2026 | 125.82 | 126.26 | 125.82 | 126.26 | 126.26 | 3.75% | - |
| Apr 2, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -2.08% | - |
| Apr 1, 2026 | 124.18 | 124.28 | 123.94 | 124.28 | 124.28 | 1.87% | - |
| Mar 31, 2026 | 119.72 | 122.00 | 119.62 | 122.00 | 122.00 | 3.32% | 400 |
| Mar 30, 2026 | 117.56 | 118.08 | 117.56 | 118.08 | 118.08 | 0.39% | - |
| 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% | - |