Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,209.70 +22.03 (+0.42%) Dow
39,349.73 +293.34 (+0.75%) Nasdaq
16,348.01 +45.26 (+0.28%) Bitcoin USD
62,052.69 -516.26 (-0.83%) CMC Crypto 200
1,337.12 +37.02 (+2.85%)
Macquarie Group Limited (4M41.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4 |
| 22 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.50 | 61.50 | 4 |
| 21 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.00 | 61.00 | 4 |
| 20 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.50 | 61.50 | 4 |
| 19 Feb 2024 | 61.50 | 64.50 | 61.50 | 61.50 | 61.50 | 4 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 60.50 | 60.50 | 60.50 | 63.50 | 63.50 | 1 |
| 08 Feb 2024 | 60.50 | 63.50 | 60.50 | 61.50 | 61.50 | 1 |
| 07 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.00 | 61.00 | 9 |
| 06 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 9 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.50 | 61.50 | 2 |
| 01 Feb 2024 | 61.50 | 61.50 | 61.50 | 64.00 | 64.00 | 2 |
| 31 Jan 2024 | 61.50 | 64.00 | 61.50 | 62.00 | 62.00 | 2 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 64.00 | 64.00 | 64.00 | 62.00 | 62.00 | 5 |
| 11 Jan 2024 | 62.00 | 62.00 | 62.00 | 63.50 | 63.50 | 5 |
| 10 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 5 |
| 09 Jan 2024 | 63.50 | 63.50 | 63.50 | 64.50 | 64.50 | 5 |
| 08 Jan 2024 | 62.00 | 64.50 | 62.00 | 62.00 | 62.00 | 5 |
| 05 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.50 | 62.50 | 7 |
| 04 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 7 |
| 03 Jan 2024 | 62.50 | 62.50 | 62.50 | 65.50 | 65.50 | 7 |
| 02 Jan 2024 | 65.50 | 65.50 | 65.50 | 62.50 | 62.50 | 7 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| *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.