Marsh & McLennan Companies, Inc. (ETR:MSN)
Germany · Delayed Price · Currency is EUR 157.90
-2.20 (-1.37%)
Mar 6, 2026, 5:35 PM CET
ETR:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -1.37% | - |
| Mar 5, 2026 | 161.00 | 161.00 | 160.10 | 160.10 | 160.10 | 1.52% | 3 |
| Mar 4, 2026 | 155.30 | 157.70 | 155.30 | 157.70 | 157.70 | -0.28% | 8 |
| Mar 3, 2026 | 157.70 | 158.15 | 157.70 | 158.15 | 158.15 | -0.13% | 27 |
| Mar 2, 2026 | 159.00 | 159.00 | 158.35 | 158.35 | 158.35 | 0.86% | 47 |
| Feb 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.80% | - |
| Feb 26, 2026 | 157.05 | 157.05 | 155.75 | 155.75 | 155.75 | 2.00% | 15 |
| Feb 25, 2026 | 152.60 | 152.70 | 152.60 | 152.70 | 152.70 | 2.76% | 61 |
| Feb 24, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -2.11% | 5 |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.46% | - |
| Feb 20, 2026 | 152.20 | 152.50 | 150.00 | 152.50 | 152.50 | 1.16% | 271 |
| Feb 19, 2026 | 151.75 | 151.75 | 150.50 | 150.75 | 150.75 | 0.84% | 90 |
| Feb 18, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.54% | - |
| Feb 17, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 1.16% | - |
| Feb 13, 2026 | 146.90 | 147.00 | 146.90 | 147.00 | 147.00 | 1.91% | 33 |
| Feb 12, 2026 | 145.05 | 145.05 | 144.25 | 144.25 | 144.25 | -1.00% | 116 |
| Feb 11, 2026 | 147.30 | 147.30 | 145.70 | 145.70 | 145.70 | -0.82% | 398 |
| Feb 10, 2026 | 146.20 | 146.90 | 146.20 | 146.90 | 146.90 | -9.15% | 1 |
| Feb 5, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0.22% | - |
| Feb 4, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 1.19% | - |
| Feb 3, 2026 | 161.40 | 161.40 | 159.45 | 159.45 | 159.45 | -0.50% | 19 |
| Feb 2, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 2.14% | - |
| Jan 30, 2026 | 157.15 | 157.15 | 156.90 | 156.90 | 156.90 | 5.16% | 82 |
| Jan 28, 2026 | 151.00 | 151.00 | 149.20 | 149.20 | 148.45 | -3.40% | 243 |
| Jan 26, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 153.67 | 0.10% | - |
| Jan 23, 2026 | 153.55 | 154.30 | 153.55 | 154.30 | 153.52 | 1.25% | 10 |
| Jan 22, 2026 | 152.45 | 152.45 | 152.40 | 152.40 | 151.63 | -0.36% | 22 |
| Jan 21, 2026 | 152.00 | 152.95 | 152.00 | 152.95 | 152.18 | -1.13% | 24 |
| Jan 20, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 153.92 | -2.09% | - |
| Jan 15, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 157.20 | -0.13% | 48 |
| Jan 14, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 157.40 | 0.67% | - |
| Jan 13, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 156.36 | -1.57% | - |
| Jan 12, 2026 | 159.00 | 159.65 | 159.00 | 159.65 | 158.84 | -0.28% | 5 |
| Jan 9, 2026 | 161.40 | 161.40 | 160.10 | 160.10 | 159.29 | 0.63% | 10 |
| Jan 8, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.30 | 1.50% | - |
| Jan 7, 2026 | 156.45 | 156.75 | 156.45 | 156.75 | 155.96 | -0.98% | 204 |
| Jan 6, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 157.50 | 0.19% | - |
| Jan 5, 2026 | 156.70 | 158.00 | 156.70 | 158.00 | 157.20 | 1.22% | 15 |
| Jan 2, 2026 | 155.85 | 156.10 | 155.85 | 156.10 | 155.31 | -1.58% | 4 |
| Dec 30, 2025 | 157.95 | 158.60 | 157.95 | 158.60 | 157.80 | -0.53% | 39 |
| Dec 29, 2025 | 157.15 | 159.85 | 157.15 | 159.45 | 158.64 | 1.05% | 153 |
| Dec 23, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.00 | -0.38% | 38 |
| Dec 22, 2025 | 161.75 | 161.75 | 157.15 | 158.40 | 157.60 | - | 101 |
| Dec 19, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 157.60 | -0.53% | 80 |
| Dec 18, 2025 | 160.95 | 160.95 | 159.25 | 159.25 | 158.44 | -0.59% | 9 |
| Dec 17, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.39 | 0.34% | - |
| Dec 16, 2025 | 159.60 | 160.10 | 159.60 | 159.65 | 158.84 | 0.60% | 31 |
| Dec 15, 2025 | 158.45 | 158.70 | 158.45 | 158.70 | 157.90 | 0.63% | 15 |
| Dec 12, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 156.90 | 0.54% | 10 |
| Dec 11, 2025 | 154.70 | 156.85 | 154.70 | 156.85 | 156.06 | 0.67% | 35 |