Singapore markets closed

Macquarie Group Ltd (4M4.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
120.00+1.00 (+0.84%)
As of 08:16AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024119.00119.00119.00120.00120.003
27 Mar 2024119.00119.00119.00119.00119.00-
26 Mar 2024120.00120.00120.00120.00120.00-
25 Mar 2024120.00120.00120.00120.00120.00-
22 Mar 2024120.00120.00120.00120.00120.00-
21 Mar 2024120.00120.00120.00120.00120.00-
20 Mar 2024119.00119.00119.00119.00119.00-
19 Mar 2024119.00119.00119.00119.00119.00-
18 Mar 2024120.00120.00120.00120.00120.00-
15 Mar 2024120.00120.00120.00120.00120.00-
14 Mar 2024120.00120.00120.00120.00120.00-
13 Mar 2024120.00120.00120.00120.00120.00-
12 Mar 2024120.00120.00120.00120.00120.00-
11 Mar 2024120.00120.00120.00120.00120.00-
08 Mar 2024120.00120.00120.00120.00120.00-
07 Mar 2024117.00117.00117.00117.00117.00-
06 Mar 2024116.00116.00116.00116.00116.00-
05 Mar 2024116.00116.00116.00116.00116.00-
04 Mar 2024117.00117.00117.00117.00117.00-
01 Mar 2024117.00117.00117.00117.00117.00-
29 Feb 2024117.00117.00117.00117.00117.00-
28 Feb 2024117.00117.00117.00117.00117.00-
27 Feb 2024118.00118.00118.00118.00118.00-
26 Feb 2024117.00117.00117.00117.00117.00-
23 Feb 2024117.00117.00117.00117.00117.00-
22 Feb 2024116.00116.00116.00116.00116.00-
21 Feb 2024116.00116.00116.00116.00116.00-
20 Feb 2024116.00116.00116.00116.00116.00-
19 Feb 2024116.00116.00116.00116.00116.00-
16 Feb 2024116.00116.00116.00116.00116.00-
15 Feb 2024115.00115.00115.00115.00115.00-
14 Feb 2024113.00113.00113.00113.00113.00-
13 Feb 2024113.00113.00113.00113.00113.00-
12 Feb 2024114.00114.00114.00114.00114.00-
09 Feb 2024115.00115.00115.00115.00115.00-
08 Feb 2024115.00115.00115.00115.00115.00-
07 Feb 2024115.00115.00115.00115.00115.00-
06 Feb 2024115.00115.00115.00115.00115.00-
05 Feb 2024115.00115.00115.00115.00115.00-
02 Feb 2024116.00116.00116.00116.00116.00-
01 Feb 2024114.00114.00114.00114.00114.00-
31 Jan 2024115.00115.00115.00115.00115.00-
30 Jan 2024114.00114.00114.00114.00114.00-
29 Jan 2024114.00114.00114.00114.00114.00-
26 Jan 2024113.00113.00113.00113.00113.00-
25 Jan 2024113.00113.00113.00113.00113.00-
24 Jan 2024113.00113.00113.00113.00113.00-
23 Jan 2024113.00113.00113.00113.00113.00-
22 Jan 2024112.00112.00112.00112.00112.00-
19 Jan 2024110.00110.00110.00110.00110.00-
18 Jan 2024109.00109.00109.00109.00109.00-
17 Jan 2024111.00111.00111.00111.00111.00-
16 Jan 2024112.00112.00112.00112.00112.00-
15 Jan 2024111.00111.00111.00111.00111.00-
12 Jan 2024111.00111.00111.00111.00111.00-
11 Jan 2024111.00111.00111.00111.00111.00-
10 Jan 2024110.00111.00110.00111.00111.003
09 Jan 2024110.00110.00110.00110.00110.00-
08 Jan 2024110.00110.00110.00110.00110.00-
05 Jan 2024111.00111.00111.00111.00111.00-
04 Jan 2024112.00112.00112.00112.00112.00-
03 Jan 2024113.00113.00113.00113.00113.00-
02 Jan 2024114.00114.00114.00114.00114.00-
29 Dec 2023113.00113.00113.00113.00113.00-
28 Dec 2023113.00113.00113.00113.00113.00-
27 Dec 2023113.00113.00113.00113.00113.00-
22 Dec 2023112.00112.00112.00112.00112.00-
21 Dec 2023112.00112.00112.00112.00112.00-
20 Dec 2023113.00113.00113.00113.00113.00-
19 Dec 2023111.00111.00111.00111.00111.00-
18 Dec 2023110.00110.00110.00110.00110.00-
15 Dec 2023109.00109.00109.00109.00109.00-
14 Dec 2023109.00109.00109.00109.00109.00-
13 Dec 2023104.00104.00104.00104.00104.00-
12 Dec 2023104.00104.00104.00104.00104.00-
11 Dec 2023103.00103.00103.00103.00103.00-
08 Dec 2023103.00103.00103.00103.00103.00-
07 Dec 2023103.00103.00103.00103.00103.00-
06 Dec 2023104.00104.00104.00104.00104.00-
05 Dec 2023103.00103.00103.00103.00103.00-
04 Dec 2023103.00103.00103.00103.00103.00-
01 Dec 2023102.00102.00102.00102.00102.00-
30 Nov 2023102.00102.00102.00102.00102.00-
29 Nov 2023100.00100.00100.00100.00100.00-
28 Nov 2023100.00100.00100.00100.00100.00-
27 Nov 2023100.00100.00100.00100.00100.00-
24 Nov 2023100.00100.00100.00100.00100.00-
23 Nov 2023100.00100.00100.00100.00100.00-
22 Nov 2023101.00101.00101.00101.00101.00-
21 Nov 2023101.00101.00101.00101.00101.00-
20 Nov 2023100.00100.00100.00100.00100.00-
17 Nov 2023100.00100.00100.00100.00100.00-
16 Nov 2023100.00100.00100.00100.00100.00-
15 Nov 202399.5099.5099.5099.5099.50-
14 Nov 202395.5095.5095.5095.5095.50-
13 Nov 202395.5095.5095.5095.5095.50-
13 Nov 20232.55 Dividend
10 Nov 202397.0097.0096.0096.0093.45120
09 Nov 202397.0097.0097.0097.0094.42-
08 Nov 202396.5096.5096.5096.5093.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...