Marsh & McLennan Companies, Inc. (ETR:MSN)
Germany · Delayed Price · Currency is EUR 158.40
0.00 (0.00%)
Dec 22, 2025, 5:35 PM CET
ETR:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 161.75 | 161.75 | 157.15 | 158.40 | 158.40 | - | 101 |
| Dec 19, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.53% | 80 |
| Dec 18, 2025 | 160.95 | 160.95 | 159.25 | 159.25 | 159.25 | -0.59% | 9 |
| Dec 17, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.34% | - |
| Dec 16, 2025 | 159.60 | 160.10 | 159.60 | 159.65 | 159.65 | 0.60% | 31 |
| Dec 15, 2025 | 158.45 | 158.70 | 158.45 | 158.70 | 158.70 | 0.63% | 15 |
| Dec 12, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0.54% | 10 |
| Dec 11, 2025 | 154.70 | 156.85 | 154.70 | 156.85 | 156.85 | 0.67% | 35 |
| Dec 10, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.64% | - |
| Dec 9, 2025 | 156.70 | 156.80 | 156.70 | 156.80 | 156.80 | 0.26% | 1 |
| Dec 8, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.06% | - |
| Dec 5, 2025 | 157.20 | 157.50 | 156.30 | 156.30 | 156.30 | -0.76% | 40 |
| Dec 4, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.29% | - |
| Dec 3, 2025 | 157.65 | 157.65 | 157.05 | 157.05 | 157.05 | -0.41% | 15 |
| Dec 2, 2025 | 158.80 | 158.80 | 157.70 | 157.70 | 157.70 | -0.44% | 5 |
| Dec 1, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.03% | - |
| 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 |