4M4.BE - MACQUARIE GROUP LTD

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201981.5081.0081.0081.5081.5070
Oct 16, 201981.5081.5081.5081.5081.50-
Oct 15, 201981.0081.0081.0081.0081.00-
Oct 14, 201980.5080.5080.5080.5080.50-
Oct 11, 201979.5079.5079.5079.5079.50-
Oct 10, 201977.5077.5077.5077.5077.50-
Oct 09, 201976.5076.5076.5076.5076.50-
Oct 08, 201978.0078.0078.0078.0078.00-
Oct 07, 201977.0077.0077.0077.0077.00-
Oct 04, 201977.5077.5077.5077.5077.50-
Oct 02, 201979.5079.5079.5079.5079.50-
Oct 01, 201981.0081.0081.0081.0081.00-
Sep 30, 201981.0081.0081.0081.0081.00-
Sep 27, 201981.2081.2081.2081.2081.20-
Sep 26, 201980.9780.9780.9780.9780.97-
Sep 25, 201980.9480.9480.9480.9480.94-
Sep 24, 201981.2581.2581.2581.2581.25-
Sep 23, 201980.5280.5280.5280.5280.52-
Sep 20, 201980.4580.4580.4580.4580.45-
Sep 19, 201981.0081.0081.0081.0081.00-
Sep 18, 201979.0079.0079.0079.0079.00-
Sep 17, 201979.5079.5079.5079.5079.50-
Sep 16, 201980.0080.0080.0080.0080.00-
Sep 13, 201980.0080.0080.0080.0080.00-
Sep 12, 201980.0080.0080.0080.0080.00-
Sep 11, 201979.5079.5079.5079.5079.50-
Sep 10, 201979.0079.0079.0079.0079.00-
Sep 09, 201979.0079.0079.0079.0079.00-
Sep 06, 201978.0078.0078.0078.0078.00-
Sep 05, 201977.0077.0077.0077.0077.00-
Sep 04, 201975.5075.5075.0075.0075.0070
Sep 03, 201975.5075.5075.5075.5075.50-
Sep 02, 201975.5075.5075.5075.5075.50-
Aug 30, 201975.0075.0075.0075.0075.00-
Aug 29, 201974.0074.0074.0074.0074.00-
Aug 28, 201975.0075.0075.0075.0075.00-
Aug 27, 201975.0075.0075.0075.0075.00-
Aug 26, 201973.5073.5073.5073.5073.50-
Aug 23, 201976.0076.0076.0076.0076.00-
Aug 22, 201976.0076.0076.0076.0076.00-
Aug 21, 201975.5075.5075.5075.5075.50-
Aug 20, 201975.5075.5075.5075.5075.50-
Aug 19, 201974.5074.5074.5074.5074.50-
Aug 16, 201972.0072.0072.0072.0072.00-
Aug 15, 201971.5071.5071.5071.5071.50-
Aug 14, 201973.5073.5073.5073.5073.50-
Aug 13, 201972.5072.5072.5072.5072.50-
Aug 12, 201973.5073.5073.5073.5073.50-
Aug 09, 201974.5074.5074.5074.5074.50-
Aug 08, 201973.5073.5073.5073.5073.50-
Aug 07, 201972.0072.0072.0072.0072.00-
Aug 06, 201972.0072.0072.0072.0072.00-
Aug 05, 201974.5074.5074.5074.5074.50-
Aug 02, 201977.0077.0077.0077.0077.00-
Aug 01, 201979.0079.0079.0079.0079.00-
Jul 31, 201979.0079.0079.0079.0079.00-
Jul 30, 201979.5079.5079.5079.5079.50-
Jul 29, 201980.0080.0080.0080.0080.00-
Jul 26, 201980.0080.0080.0080.0080.0053
Jul 25, 201981.0081.0081.0081.0081.00-
Jul 24, 201980.5080.5080.5080.5080.50-
Jul 23, 201980.5080.5080.5080.5080.50-
Jul 22, 201979.5079.5079.5079.5079.50-
Jul 19, 201979.5079.5079.5079.5079.50-
Jul 18, 201978.5078.5078.5078.5078.50-
Jul 17, 201980.0080.0080.0080.0080.00-
Jul 16, 201979.0079.0079.0079.0079.00-
Jul 15, 201979.0079.0079.0079.0079.00-
Jul 12, 201979.0079.0079.0079.0079.00-
Jul 11, 201978.5078.5078.5078.5078.50-
Jul 10, 201979.0079.0079.0079.0079.00-
Jul 09, 201979.0079.0079.0079.0079.00-
Jul 08, 201980.0080.0080.0080.0080.00-
Jul 05, 201980.0780.0780.0780.0780.07-
Jul 04, 201979.6579.6579.6579.6579.65-
Jul 03, 201978.2378.2378.2378.2378.23-
Jul 02, 201977.7177.7177.7177.7177.71-
Jul 01, 201977.9477.9477.9477.9477.94-
Jun 28, 201976.5876.5876.5876.5876.58-
Jun 27, 201976.5476.5476.5476.5476.54-
Jun 26, 201976.8076.8076.8076.8076.80-
Jun 25, 201976.5376.5376.5376.5376.53-
Jun 24, 201976.8076.8076.8076.8076.80-
Jun 21, 201976.7276.7276.7276.7276.72-
Jun 20, 201977.2177.2177.2177.2177.21-
Jun 19, 201976.3476.3476.3476.3476.34-
Jun 18, 201974.4174.4174.4174.4174.41-
Jun 17, 201975.1275.1275.1275.1275.12-
Jun 14, 201973.9973.9973.9973.9973.99-
Jun 13, 201973.9873.9873.9873.9873.98-
Jun 12, 201973.4373.4373.4373.4373.43-
Jun 11, 201973.8273.8273.8273.8273.82-
Jun 07, 201973.1373.2373.1373.2373.2370
Jun 06, 201972.0872.0872.0872.0872.08-
Jun 05, 201972.0272.0272.0272.0272.02-
Jun 04, 201970.2470.2470.2470.2470.24-
Jun 03, 201971.5371.6271.5371.6271.62325
May 31, 201974.0774.0774.0774.0774.07-
May 30, 201974.1774.1774.1774.1774.17-
May 29, 201974.4074.4074.4074.4074.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...