Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.49 -62.14 (-1.23%) Dow
37,868.42 -592.50 (-1.54%) Nasdaq
15,448.53 -264.22 (-1.68%) Bitcoin USD
63,509.99 -1,372.04 (-2.11%) CMC Crypto 200
1,372.48 -10.09 (-0.73%)
Macquarie Group Limited (4M4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | 60 |
| 24 Apr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 23 Apr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 22 Apr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
| 19 Apr 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
| 18 Apr 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| 17 Apr 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 16 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 15 Apr 2024 | 113.38 | 113.40 | 113.38 | 113.40 | 113.40 | 60 |
| 12 Apr 2024 | 114.56 | 115.20 | 114.56 | 115.20 | 115.20 | 60 |
| 11 Apr 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 10 Apr 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
| 09 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 08 Apr 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 05 Apr 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 04 Apr 2024 | 118.90 | 120.90 | 118.90 | 120.90 | 120.90 | 48 |
| 03 Apr 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 02 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 28 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 57 |
| 27 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 21 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 19 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 Mar 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 60 |
| 14 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 13 Mar 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 16 |
| 12 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 11 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 08 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 07 Mar 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 122 |
| 06 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 05 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 01 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 28 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 27 Feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 100 |
| 26 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 22 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 21 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 20 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 86 |
| 19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 16 Feb 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 150 |
| 15 Feb 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 123 |
| 14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 13 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 09 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 08 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 07 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 06 Feb 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 44 |
| 05 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| 02 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 31 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 30 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 Jan 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 120 |
| 26 Jan 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 100 |
| 25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 35 |
| 24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 23 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 Jan 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 5 |
| 19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 18 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 70 |
| 17 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 16 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 15 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 11 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 10 Jan 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 145 |
| 09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 60 |
| 05 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 03 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 33 |
| 02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 28 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 27 Dec 2023 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 122 |
| 22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 21 Dec 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 68 |
| 20 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 19 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 18 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 15 Dec 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 123 |
| 14 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 60 |
| 13 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 12 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 11 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 08 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 07 Dec 2023 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 200 |
| 06 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 05 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 91 |
| 04 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 01 Dec 2023 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 60 |
| *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.