Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 150.70
+2.80 (1.89%)
At close: Apr 2, 2026
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 145.90 | 150.70 | 145.90 | 150.70 | 150.70 | 1.89% | - |
| Apr 1, 2026 | 149.35 | 149.35 | 147.90 | 147.90 | 147.90 | -1.17% | - |
| Mar 31, 2026 | 152.60 | 152.60 | 149.65 | 149.65 | 149.65 | -1.87% | - |
| Mar 30, 2026 | 146.40 | 152.50 | 146.40 | 152.50 | 152.50 | 1.63% | 730 |
| Mar 27, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -0.37% | - |
| Mar 26, 2026 | 148.60 | 150.60 | 142.75 | 150.60 | 150.60 | 0.10% | 50 |
| Mar 25, 2026 | 148.15 | 150.45 | 148.15 | 150.45 | 150.45 | 1.01% | - |
| Mar 24, 2026 | 148.30 | 148.95 | 148.30 | 148.95 | 148.95 | 0.54% | - |
| Mar 23, 2026 | 149.95 | 149.95 | 148.15 | 148.15 | 148.15 | -2.08% | - |
| Mar 20, 2026 | 145.90 | 151.30 | 145.90 | 151.30 | 151.30 | 2.75% | - |
| Mar 19, 2026 | 147.45 | 148.15 | 147.25 | 147.25 | 147.25 | -1.24% | 100 |
| Mar 18, 2026 | 148.30 | 149.10 | 148.30 | 149.10 | 149.10 | 0.24% | - |
| Mar 17, 2026 | 149.35 | 149.35 | 148.75 | 148.75 | 148.75 | -0.60% | - |
| Mar 16, 2026 | 150.90 | 150.90 | 149.65 | 149.65 | 149.65 | -0.30% | - |
| Mar 13, 2026 | 147.00 | 150.10 | 147.00 | 150.10 | 150.10 | 1.28% | - |
| Mar 12, 2026 | 148.35 | 148.35 | 148.20 | 148.20 | 148.20 | -1.30% | - |
| Mar 11, 2026 | 148.40 | 150.15 | 148.40 | 150.15 | 150.15 | 0.37% | - |
| Mar 10, 2026 | 153.35 | 153.35 | 149.60 | 149.60 | 149.60 | -2.54% | 28 |
| Mar 9, 2026 | 154.85 | 154.85 | 153.50 | 153.50 | 153.50 | -3.00% | - |
| Mar 6, 2026 | 158.50 | 158.50 | 158.25 | 158.25 | 158.25 | -0.94% | - |
| Mar 5, 2026 | 157.95 | 159.75 | 157.95 | 159.75 | 159.75 | 0.98% | - |
| Mar 4, 2026 | 156.75 | 158.20 | 156.75 | 158.20 | 158.20 | 0.09% | - |
| Mar 3, 2026 | 157.25 | 158.05 | 157.25 | 158.05 | 158.05 | -0.94% | - |
| Mar 2, 2026 | 156.05 | 159.55 | 156.05 | 159.55 | 159.55 | 0.85% | - |
| Feb 27, 2026 | 155.40 | 158.20 | 155.40 | 158.20 | 158.20 | 0.89% | 3 |
| Feb 26, 2026 | 151.95 | 156.80 | 151.95 | 156.80 | 156.80 | 2.35% | - |
| Feb 25, 2026 | 150.15 | 153.20 | 150.15 | 153.20 | 153.20 | 1.63% | 57 |
| Feb 24, 2026 | 149.60 | 150.75 | 149.60 | 150.75 | 150.75 | 0.63% | - |
| Feb 23, 2026 | 149.60 | 149.80 | 149.60 | 149.80 | 149.80 | -1.22% | - |
| Feb 20, 2026 | 151.50 | 151.65 | 151.50 | 151.65 | 151.65 | 0.26% | - |
| Feb 19, 2026 | 150.15 | 151.25 | 150.15 | 151.25 | 151.25 | 0.50% | - |
| Feb 18, 2026 | 147.65 | 150.50 | 147.65 | 150.50 | 150.50 | 1.55% | - |
| Feb 17, 2026 | 146.00 | 148.20 | 146.00 | 148.20 | 148.20 | 1.51% | - |
| Feb 16, 2026 | 145.95 | 146.00 | 145.95 | 146.00 | 146.00 | -0.21% | 13 |
| Feb 13, 2026 | 144.85 | 146.85 | 144.85 | 146.30 | 146.30 | -0.27% | 13 |
| Feb 12, 2026 | 145.40 | 146.70 | 145.40 | 146.70 | 146.70 | 0.82% | - |
| Feb 11, 2026 | 146.40 | 146.40 | 145.50 | 145.50 | 145.50 | -1.49% | - |
| Feb 10, 2026 | 143.50 | 147.70 | 143.50 | 147.70 | 147.70 | 2.64% | - |
| Feb 9, 2026 | 155.10 | 155.10 | 143.90 | 143.90 | 143.90 | -7.87% | - |
| Feb 6, 2026 | 157.45 | 157.45 | 156.20 | 156.20 | 156.20 | -1.64% | - |
| Feb 5, 2026 | 159.85 | 159.85 | 158.80 | 158.80 | 158.80 | -1.03% | - |
| Feb 4, 2026 | 158.50 | 160.45 | 158.50 | 160.45 | 160.45 | 0.72% | - |
| Feb 3, 2026 | 158.70 | 159.30 | 158.70 | 159.30 | 159.30 | -0.16% | - |
| Feb 2, 2026 | 154.80 | 159.55 | 154.80 | 159.55 | 159.55 | 0.95% | - |
| Jan 30, 2026 | 155.50 | 158.05 | 155.50 | 158.05 | 158.05 | 0.54% | - |
| Jan 29, 2026 | 147.10 | 157.20 | 147.10 | 157.20 | 157.20 | 5.82% | - |
| Jan 28, 2026 | 148.90 | 148.90 | 148.55 | 148.55 | 147.80 | -0.24% | - |
| Jan 27, 2026 | 153.75 | 153.75 | 148.90 | 148.90 | 148.15 | -3.62% | - |
| Jan 26, 2026 | 153.20 | 156.15 | 153.20 | 154.50 | 153.72 | 0.10% | 4 |
| Jan 23, 2026 | 152.95 | 154.35 | 152.95 | 154.35 | 153.57 | 0.78% | - |