Macquarie Group Ltd (4M4.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 16 May 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 15 May 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
| 14 May 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| 13 May 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 13 May 2024 | 3.85 Dividend | |||||
| 10 May 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 113.57 | - |
| 09 May 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 112.10 | - |
| 08 May 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 111.58 | - |
| 07 May 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 111.75 | - |
| 06 May 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 109.45 | - |
| 03 May 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 107.71 | - |
| 02 May 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 110.15 | - |
| 30 Apr 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 109.45 | - |
| 29 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 110.36 | - |
| 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 | 113.38 | 113.38 | 113.38 | 113.38 | 109.66 | - |
| 23 Apr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 109.70 | - |
| 22 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 107.81 | - |
| 19 Apr 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 106.41 | - |
| 18 Apr 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 107.59 | - |
| 17 Apr 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 106.74 | - |
| 16 Apr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 107.96 | - |
| 15 Apr 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 110.47 | - |
| 12 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 110.57 | - |
| 11 Apr 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 110.24 | - |
| 10 Apr 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 111.67 | - |
| 09 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 111.38 | - |
| 08 Apr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 111.93 | - |
| 05 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 113.07 | - |
| 04 Apr 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 114.85 | - |
| 03 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 113.22 | - |
| 02 Apr 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 114.85 | - |
| 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 | 115.00 | 115.00 | 115.00 | 115.00 | 111.23 | - |
| 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 | 118.00 | 118.00 | 118.00 | 118.00 | 114.13 | - |
| 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 | 109.29 | - |
| 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 | 109.29 | - |
| 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 | 109.29 | - |
| 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 | 109.29 | - |
| 25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 24 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 23 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 109.29 | - |
| 22 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.36 | - |
| 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 | 108.00 | 108.00 | 104.46 | 65 |
| 16 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| 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 | 110.00 | 110.00 | 110.00 | 110.00 | 106.39 | - |
| 02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.26 | - |
| 29 Dec 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 108.33 | - |
| 28 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 109.29 | - |
| 27 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 108.33 | - |
| *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.