Marsh & McLennan Companies, Inc. (ETR:MSN)
Germany · Delayed Price · Currency is EUR 158.45
+0.85 (0.54%)
At close: Nov 28, 2025
ETR:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 158.05 | 158.45 | 158.05 | 158.45 | 158.45 | 0.54% | 6 |
| Nov 27, 2025 | 160.45 | 160.45 | 157.60 | 157.60 | 157.60 | 0.90% | 24 |
| Nov 26, 2025 | 157.75 | 157.75 | 156.20 | 156.20 | 156.20 | -0.76% | 3 |
| Nov 25, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 1.09% | - |
| Nov 24, 2025 | 156.45 | 156.45 | 155.70 | 155.70 | 155.70 | -1.24% | 75 |
| Nov 21, 2025 | 156.75 | 157.65 | 156.75 | 157.65 | 157.65 | 2.17% | 1 |
| Nov 20, 2025 | 159.15 | 159.15 | 154.30 | 154.30 | 154.30 | 0.75% | 241 |
| Nov 19, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -2.20% | - |
| Nov 18, 2025 | 154.45 | 156.60 | 154.45 | 156.60 | 156.60 | -0.67% | 30 |
| Nov 17, 2025 | 160.50 | 160.50 | 157.65 | 157.65 | 157.65 | - | 16 |
| Nov 14, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.13% | - |
| Nov 13, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 0.48% | - |
| Nov 12, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.38% | - |
| Nov 11, 2025 | 155.00 | 156.50 | 153.85 | 156.50 | 156.50 | 1.79% | 82 |
| Nov 10, 2025 | 155.65 | 156.70 | 153.75 | 153.75 | 153.75 | -0.93% | 62 |
| Nov 7, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.23% | - |
| Nov 6, 2025 | 154.05 | 154.85 | 154.05 | 154.85 | 154.85 | -1.65% | 82 |
| Nov 5, 2025 | 157.35 | 157.45 | 157.35 | 157.45 | 157.45 | 1.68% | 10 |
| Nov 4, 2025 | 154.95 | 154.95 | 154.85 | 154.85 | 154.85 | 0.81% | 4 |
| Nov 3, 2025 | 154.10 | 154.10 | 152.25 | 153.60 | 153.60 | -0.84% | 209 |
| Oct 31, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.10% | - |
| Oct 30, 2025 | 154.80 | 155.50 | 154.80 | 155.05 | 155.05 | -0.42% | 131 |
| Oct 29, 2025 | 156.00 | 156.00 | 155.70 | 155.70 | 155.70 | -1.98% | 112 |
| Oct 28, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -1.30% | - |
| Oct 27, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 0.06% | - |
| Oct 24, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -0.56% | - |
| Oct 23, 2025 | 163.90 | 163.90 | 161.75 | 161.75 | 161.75 | -0.61% | 8 |
| Oct 22, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | -0.97% | - |
| Oct 21, 2025 | 163.80 | 164.35 | 163.80 | 164.35 | 164.35 | 1.23% | 5 |
| Oct 20, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -0.40% | - |
| Oct 17, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.67% | - |
| Oct 16, 2025 | 174.40 | 174.40 | 161.75 | 164.10 | 164.10 | -6.31% | 89 |
| Oct 15, 2025 | 176.65 | 176.65 | 175.15 | 175.15 | 175.15 | -1.27% | 1 |
| Oct 14, 2025 | 177.30 | 177.40 | 177.30 | 177.40 | 177.40 | -0.34% | 1 |
| Oct 13, 2025 | 180.65 | 180.65 | 176.65 | 178.00 | 178.00 | -0.17% | 26 |
| Oct 10, 2025 | 178.55 | 178.55 | 178.30 | 178.30 | 178.30 | -0.28% | 27 |
| Oct 9, 2025 | 177.45 | 178.80 | 177.45 | 178.80 | 178.80 | 1.59% | 137 |
| Oct 8, 2025 | 177.65 | 177.65 | 176.00 | 176.00 | 176.00 | 1.41% | 15 |
| Oct 7, 2025 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 1.28% | - |
| Oct 6, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.09% | - |
| Oct 3, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -0.41% | - |
| Oct 2, 2025 | 171.95 | 171.95 | 171.90 | 171.90 | 171.90 | 0.03% | 13 |
| Oct 1, 2025 | 171.85 | 171.85 | 171.85 | 171.85 | 171.08 | 0.44% | - |
| Sep 30, 2025 | 171.25 | 171.25 | 171.10 | 171.10 | 170.34 | 0.50% | 3 |
| Sep 29, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 169.49 | -0.12% | - |
| Sep 26, 2025 | 170.45 | 170.45 | 170.45 | 170.45 | 169.69 | 0.21% | - |
| Sep 25, 2025 | 168.40 | 170.10 | 168.40 | 170.10 | 169.34 | 0.03% | 5 |
| Sep 24, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 169.29 | 2.35% | - |
| Sep 23, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 165.41 | -0.75% | - |
| Sep 22, 2025 | 168.25 | 169.05 | 167.40 | 167.40 | 166.65 | -0.27% | 119 |