Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 155.70
-2.00 (-1.27%)
Last updated: Dec 1, 2025, 8:05 AM CET
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 156.70 | 157.70 | 156.70 | 157.70 | 157.70 | 0.57% | - |
| Nov 27, 2025 | 156.20 | 156.80 | 156.20 | 156.80 | 156.80 | -0.19% | 15 |
| Nov 26, 2025 | 156.60 | 157.10 | 156.60 | 157.10 | 157.10 | - | - |
| Nov 25, 2025 | 154.70 | 157.10 | 154.70 | 157.10 | 157.10 | 1.32% | - |
| Nov 24, 2025 | 156.50 | 156.50 | 155.05 | 155.05 | 155.05 | -1.24% | - |
| Nov 21, 2025 | 154.35 | 157.00 | 154.35 | 157.00 | 157.00 | 1.32% | - |
| Nov 20, 2025 | 151.60 | 154.95 | 151.60 | 154.95 | 154.95 | 0.94% | - |
| Nov 19, 2025 | 154.20 | 154.20 | 153.50 | 153.50 | 153.50 | -1.16% | - |
| Nov 18, 2025 | 153.65 | 155.30 | 153.65 | 155.30 | 155.30 | -0.42% | - |
| Nov 17, 2025 | 156.90 | 156.90 | 155.95 | 155.95 | 155.95 | -1.17% | - |
| Nov 14, 2025 | 156.60 | 157.80 | 156.60 | 157.80 | 157.80 | 0.51% | - |
| Nov 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.48% | - |
| Nov 12, 2025 | 156.30 | 157.75 | 156.30 | 157.75 | 157.75 | 0.83% | - |
| Nov 11, 2025 | 152.95 | 156.45 | 152.95 | 156.45 | 156.45 | 1.69% | - |
| Nov 10, 2025 | 155.30 | 155.30 | 153.85 | 153.85 | 153.85 | -0.90% | - |
| Nov 7, 2025 | 152.35 | 155.45 | 152.35 | 155.25 | 155.25 | 1.70% | 2 |
| Nov 6, 2025 | 153.70 | 153.70 | 152.65 | 152.65 | 152.65 | -2.21% | - |
| Nov 5, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 3.27% | - |
| Nov 4, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -1.66% | - |
| Nov 3, 2025 | 153.20 | 153.85 | 153.20 | 153.70 | 153.70 | -0.32% | 10 |
| Oct 31, 2025 | 152.55 | 154.20 | 152.55 | 154.20 | 154.20 | 1.15% | - |
| Oct 30, 2025 | 154.20 | 154.20 | 152.45 | 152.45 | 152.45 | -1.58% | - |
| Oct 29, 2025 | 156.15 | 156.15 | 154.40 | 154.90 | 154.90 | -1.09% | 89 |
| Oct 28, 2025 | 159.75 | 159.75 | 156.60 | 156.60 | 156.60 | -2.64% | 4 |
| Oct 27, 2025 | 160.60 | 160.85 | 160.55 | 160.85 | 160.85 | 0.19% | 9 |
| Oct 24, 2025 | 161.20 | 161.20 | 160.55 | 160.55 | 160.55 | -0.77% | - |
| Oct 23, 2025 | 162.35 | 162.35 | 161.80 | 161.80 | 161.80 | -0.55% | - |
| Oct 22, 2025 | 162.20 | 162.70 | 162.20 | 162.70 | 162.70 | -0.12% | - |
| Oct 21, 2025 | 162.10 | 162.90 | 162.10 | 162.90 | 162.90 | -0.12% | - |
| Oct 20, 2025 | 161.90 | 163.10 | 161.90 | 163.10 | 163.10 | 0.06% | - |
| Oct 17, 2025 | 158.20 | 163.00 | 158.20 | 163.00 | 163.00 | 1.81% | 21 |
| Oct 16, 2025 | 173.75 | 173.75 | 160.10 | 160.10 | 160.10 | -9.37% | - |
| Oct 15, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -0.67% | - |
| Oct 14, 2025 | 174.85 | 177.85 | 174.85 | 177.85 | 177.85 | 0.40% | - |
| Oct 13, 2025 | 179.30 | 179.30 | 177.15 | 177.15 | 177.15 | -0.20% | - |
| Oct 10, 2025 | 177.10 | 178.35 | 177.10 | 177.50 | 177.50 | - | - |
| Oct 9, 2025 | 176.65 | 178.60 | 176.65 | 177.50 | 177.50 | 0.94% | 5 |
| Oct 8, 2025 | 174.40 | 176.30 | 174.40 | 175.85 | 175.85 | 0.83% | 42 |
| Oct 7, 2025 | 170.80 | 174.40 | 170.80 | 174.40 | 174.40 | 1.63% | - |
| Oct 6, 2025 | 170.90 | 171.60 | 170.90 | 171.60 | 171.60 | - | 50 |
| Oct 3, 2025 | 169.45 | 171.60 | 169.45 | 171.60 | 171.60 | 0.67% | - |
| Oct 2, 2025 | 169.60 | 170.45 | 169.60 | 170.45 | 170.45 | -0.58% | - |
| Oct 1, 2025 | 169.40 | 171.45 | 169.40 | 171.45 | 170.67 | - | - |
| Sep 30, 2025 | 169.35 | 171.45 | 169.35 | 171.45 | 170.67 | 0.62% | - |
| Sep 29, 2025 | 169.55 | 170.40 | 168.85 | 170.40 | 169.63 | 0.35% | 30 |
| Sep 26, 2025 | 168.40 | 169.80 | 168.40 | 169.80 | 169.03 | 0.06% | - |
| Sep 25, 2025 | 169.00 | 169.70 | 169.00 | 169.70 | 168.93 | -0.88% | - |
| Sep 24, 2025 | 166.30 | 171.20 | 166.30 | 171.20 | 170.42 | 2.85% | 50 |
| Sep 23, 2025 | 165.80 | 166.45 | 165.80 | 166.45 | 165.70 | -0.30% | - |
| Sep 22, 2025 | 166.30 | 166.95 | 166.30 | 166.95 | 166.19 | -0.60% | 18 |