Macquarie Group Limited (FRA:4M4)
Germany · Delayed Price · Currency is EUR 154.94
+1.16 (0.75%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:4M4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 154.86 | 154.86 | 154.82 | 154.82 | - | 0.68% | - |
| Aug 25, 2026 | 153.98 | 153.98 | 153.78 | 153.78 | 153.78 | 1.83% | - |
| Aug 24, 2026 | 151.06 | 151.24 | 151.02 | 151.02 | 151.02 | -0.36% | - |
| Aug 21, 2026 | 150.58 | 151.56 | 150.58 | 151.56 | 151.56 | -0.24% | - |
| Aug 20, 2026 | 152.70 | 152.70 | 151.92 | 151.92 | 151.92 | -2.26% | - |
| Aug 19, 2026 | 154.04 | 155.44 | 154.04 | 155.44 | 155.44 | 0.21% | - |
| Aug 18, 2026 | 155.18 | 155.52 | 154.98 | 155.12 | 155.12 | -1.60% | - |
| Aug 17, 2026 | 158.16 | 158.16 | 157.64 | 157.64 | 157.64 | -0.33% | - |
| Aug 14, 2026 | 158.54 | 158.62 | 158.16 | 158.16 | 158.16 | 0.27% | - |
| Aug 13, 2026 | 158.38 | 158.38 | 157.74 | 157.74 | 157.74 | -0.72% | - |
| Aug 12, 2026 | 158.62 | 158.88 | 158.62 | 158.88 | 158.88 | -0.84% | - |
| Aug 11, 2026 | 160.30 | 160.30 | 160.14 | 160.22 | 160.22 | 0.25% | - |
| Aug 10, 2026 | 160.06 | 160.06 | 159.82 | 159.82 | 159.82 | -0.71% | - |
| Aug 7, 2026 | 159.82 | 160.96 | 159.82 | 160.96 | 160.96 | -0.25% | - |
| Aug 6, 2026 | 161.56 | 161.56 | 161.36 | 161.36 | 161.36 | 0.30% | - |
| Aug 5, 2026 | 161.78 | 161.78 | 160.88 | 160.88 | 160.88 | 1.04% | - |
| Aug 4, 2026 | 158.38 | 159.22 | 158.38 | 159.22 | 159.22 | 3.59% | - |
| Aug 3, 2026 | 153.44 | 153.70 | 152.84 | 153.70 | 153.70 | 0.55% | - |
| Jul 31, 2026 | 153.54 | 153.64 | 152.86 | 152.86 | 152.86 | 1.16% | - |
| Jul 30, 2026 | 149.24 | 151.10 | 149.22 | 151.10 | 151.10 | -1.58% | - |
| Jul 29, 2026 | 155.22 | 155.42 | 153.52 | 153.52 | 153.52 | -2.07% | - |
| Jul 28, 2026 | 156.32 | 156.76 | 156.32 | 156.76 | 156.76 | -0.62% | - |
| Jul 27, 2026 | 157.10 | 157.74 | 155.90 | 157.74 | 157.74 | 0.91% | 20 |
| Jul 24, 2026 | 155.44 | 156.32 | 155.44 | 156.32 | 156.32 | 2.72% | - |
| Jul 23, 2026 | 154.32 | 154.32 | 152.18 | 152.18 | 152.18 | -2.46% | - |
| Jul 22, 2026 | 154.86 | 156.02 | 154.62 | 156.02 | 156.02 | 0.36% | - |
| Jul 21, 2026 | 155.02 | 155.46 | 155.02 | 155.46 | 155.46 | 0.14% | - |
| Jul 20, 2026 | 155.86 | 156.36 | 155.24 | 155.24 | 155.24 | -1.55% | 40 |
| Jul 17, 2026 | 155.66 | 157.68 | 155.52 | 157.68 | 157.68 | 0.90% | 3 |
| Jul 16, 2026 | 156.16 | 156.28 | 155.84 | 156.28 | 156.28 | 0.36% | - |
| Jul 15, 2026 | 155.68 | 155.72 | 155.62 | 155.72 | 155.72 | 1.18% | - |
| Jul 14, 2026 | 152.98 | 153.90 | 152.82 | 153.90 | 153.90 | 0.05% | - |
| Jul 13, 2026 | 152.98 | 153.82 | 152.98 | 153.82 | 153.82 | 0.33% | - |
| Jul 10, 2026 | 152.84 | 153.32 | 152.72 | 153.32 | 153.32 | 0.67% | - |
| Jul 9, 2026 | 151.78 | 152.30 | 151.78 | 152.30 | 152.30 | 1.45% | - |
| Jul 8, 2026 | 151.56 | 151.56 | 150.12 | 150.12 | 150.12 | -1.39% | - |
| Jul 7, 2026 | 153.14 | 153.26 | 152.24 | 152.24 | 152.24 | 0.57% | - |
| Jul 6, 2026 | 152.86 | 152.86 | 150.92 | 151.38 | 151.38 | -1.84% | 3 |
| Jul 3, 2026 | 151.30 | 154.26 | 151.08 | 154.22 | 154.22 | 2.62% | 2 |
| Jul 2, 2026 | 150.20 | 150.28 | 149.98 | 150.28 | 150.28 | 0.17% | - |
| Jul 1, 2026 | 148.42 | 150.02 | 148.42 | 150.02 | 150.02 | -1.32% | - |
| Jun 30, 2026 | 150.14 | 152.02 | 150.14 | 152.02 | 152.02 | 1.73% | 2 |
| Jun 29, 2026 | 149.34 | 149.44 | 149.04 | 149.44 | 149.44 | -0.90% | - |
| Jun 26, 2026 | 150.00 | 150.80 | 150.00 | 150.80 | 150.80 | 0.07% | - |
| Jun 25, 2026 | 151.02 | 151.02 | 150.70 | 150.70 | 150.70 | -0.54% | - |
| Jun 24, 2026 | 151.02 | 151.52 | 150.94 | 151.52 | 151.52 | 0.85% | - |
| Jun 23, 2026 | 150.64 | 150.64 | 150.24 | 150.24 | 150.24 | -0.34% | - |
| Jun 22, 2026 | 150.76 | 150.76 | 150.72 | 150.76 | 150.76 | -0.01% | - |
| Jun 19, 2026 | 151.60 | 151.82 | 150.78 | 150.78 | 150.78 | -1.99% | 40 |
| Jun 18, 2026 | 153.00 | 153.84 | 153.00 | 153.84 | 153.84 | 1.34% | - |