The Macerich Company (FRA:M6G)
Germany · Delayed Price · Currency is EUR 19.20
+0.10 (0.52%)
Last updated: Oct 12, 2026, 3:25 PM CET
FRA:M6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 0.52% | 500 |
| Oct 9, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Oct 7, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | - |
| Oct 6, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 5, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 3.59% | - |
| Oct 2, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 1, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Sep 30, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Sep 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Sep 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 25, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 24, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 23, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 21, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 18, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Sep 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Sep 16, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | - |
| Sep 15, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | - |
| Sep 14, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.78% | - |
| Sep 11, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 18.85 | -2.06% | - |
| Sep 10, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.25 | -1.52% | - |
| Sep 9, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.55 | 0.51% | - |
| Sep 8, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.45 | - | - |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | 1.03% | - |
| Sep 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.25 | -2.51% | - |
| Sep 3, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.75 | 1.02% | - |
| Sep 2, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.55 | -1.01% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | - | - |
| Aug 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | -0.50% | - |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | -1.96% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Aug 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Aug 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Aug 21, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.04 | -2.88% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 2.97% | - |
| Aug 19, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.04 | -2.88% | - |
| Aug 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.64 | - | - |
| Aug 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 1.96% | - |
| Aug 13, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.24 | -1.92% | - |
| Aug 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 4.00% | - |
| Aug 11, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.85 | -2.91% | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 3.00% | - |
| Aug 7, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.85 | -3.85% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.64 | -3.70% | - |
| Aug 5, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.43 | -1.82% | - |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |