Macquarie Group Ltd (4M4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | 20 |
| 22 May 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| 21 May 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 20 May 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
| 17 May 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 16 May 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 15 May 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 14 May 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| 13 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 13 May 2024 | 3.85 Dividend | |||||
| 10 May 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 113.59 | - |
| 09 May 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 112.06 | - |
| 08 May 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 111.56 | - |
| 07 May 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 111.73 | - |
| 06 May 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 109.45 | - |
| 03 May 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 107.69 | - |
| 02 May 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 110.03 | - |
| 30 Apr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 109.47 | - |
| 29 Apr 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 110.24 | - |
| 26 Apr 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 108.95 | - |
| 25 Apr 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 108.46 | - |
| 24 Apr 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 109.61 | - |
| 23 Apr 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 109.66 | - |
| 22 Apr 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 107.83 | - |
| 19 Apr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 105.27 | - |
| 18 Apr 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 107.59 | - |
| 17 Apr 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 106.72 | - |
| 16 Apr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 107.94 | - |
| 15 Apr 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 109.55 | - |
| 12 Apr 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 110.61 | - |
| 11 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 110.20 | - |
| 10 Apr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 111.66 | - |
| 09 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 111.38 | - |
| 08 Apr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 111.95 | - |
| 05 Apr 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 113.09 | - |
| 04 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 114.87 | - |
| 03 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 113.22 | - |
| 02 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 114.87 | - |
| 28 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 27 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| 25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| 22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| 21 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 20 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 19 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 15 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 14 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 13 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 12 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.10 | - |
| 11 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 08 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 116.07 | - |
| 07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| 06 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 05 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 01 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 28 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 27 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| 26 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.16 | - |
| 22 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 21 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 20 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 112.20 | - |
| 15 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 13 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 08 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 07 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 05 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 02 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 31 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 30 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 29 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 26 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 23 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | - |
| 22 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| 18 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.46 | - |
| 17 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.43 | - |
| 16 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 15 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 12 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 11 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 10 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| 09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| 08 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.43 | - |
| 05 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| 04 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 03 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.30 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.