Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 158.05
+0.85 (0.54%)
At close: Jan 30, 2026
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 152.90 | 153.15 | 152.90 | 153.15 | 152.37 | -0.26% | - |
| Jan 21, 2026 | 153.65 | 153.65 | 153.55 | 153.55 | 152.77 | -0.39% | - |
| Jan 20, 2026 | 153.35 | 154.15 | 153.35 | 154.15 | 153.37 | -0.06% | - |
| Jan 19, 2026 | 154.70 | 154.70 | 154.25 | 154.25 | 153.47 | -1.37% | - |
| Jan 16, 2026 | 156.30 | 156.40 | 156.30 | 156.40 | 155.61 | -0.13% | - |
| Jan 15, 2026 | 156.40 | 156.60 | 156.40 | 156.60 | 155.81 | -0.22% | - |
| Jan 14, 2026 | 155.70 | 156.95 | 155.70 | 156.95 | 156.16 | 0.51% | - |
| Jan 13, 2026 | 158.00 | 158.00 | 156.15 | 156.15 | 155.36 | -1.67% | 20 |
| Jan 12, 2026 | 158.20 | 158.80 | 158.20 | 158.80 | 158.00 | -0.87% | - |
| Jan 9, 2026 | 159.35 | 160.20 | 159.35 | 160.20 | 159.39 | 0.12% | 230 |
| Jan 8, 2026 | 154.95 | 160.00 | 154.95 | 160.00 | 159.19 | 2.47% | - |
| Jan 7, 2026 | 157.35 | 157.35 | 156.15 | 156.15 | 155.36 | -1.58% | 2 |
| Jan 6, 2026 | 158.70 | 158.70 | 158.65 | 158.65 | 157.85 | -0.41% | - |
| Jan 5, 2026 | 155.35 | 159.30 | 155.35 | 159.30 | 158.49 | 2.54% | - |
| Jan 2, 2026 | 159.10 | 159.10 | 155.35 | 155.35 | 154.56 | -1.86% | 7 |
| Dec 30, 2025 | 158.05 | 158.30 | 158.05 | 158.30 | 157.50 | -0.60% | - |
| Dec 29, 2025 | 157.65 | 159.65 | 157.65 | 159.25 | 158.44 | 1.34% | 150 |
| Dec 23, 2025 | 156.30 | 157.15 | 156.30 | 157.15 | 156.35 | -0.22% | - |
| Dec 22, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 156.70 | 0.41% | - |
| Dec 19, 2025 | 157.45 | 157.45 | 156.85 | 156.85 | 156.06 | -0.95% | - |
| Dec 18, 2025 | 157.90 | 158.35 | 157.90 | 158.35 | 157.55 | 0.16% | - |
| Dec 17, 2025 | 158.85 | 158.85 | 158.10 | 158.10 | 157.30 | -0.72% | - |
| Dec 16, 2025 | 157.45 | 159.25 | 157.45 | 159.25 | 158.44 | 0.28% | - |
| Dec 15, 2025 | 158.00 | 158.80 | 158.00 | 158.80 | 158.00 | 0.51% | - |
| Dec 12, 2025 | 155.20 | 158.00 | 155.20 | 158.00 | 157.20 | 1.31% | - |
| Dec 11, 2025 | 152.40 | 157.05 | 152.40 | 155.95 | 155.16 | 0.91% | 11 |
| Dec 10, 2025 | 154.75 | 154.75 | 154.55 | 154.55 | 153.77 | -0.71% | - |
| Dec 9, 2025 | 155.00 | 156.90 | 155.00 | 155.65 | 154.86 | 0.03% | 10 |
| Dec 8, 2025 | 155.10 | 155.60 | 155.10 | 155.60 | 154.81 | -0.22% | 38 |
| Dec 5, 2025 | 156.30 | 158.25 | 155.95 | 155.95 | 155.16 | -0.48% | 42 |
| Dec 4, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 155.91 | -0.41% | - |
| Dec 3, 2025 | 156.65 | 157.35 | 156.65 | 157.35 | 156.55 | -0.25% | - |
| Dec 2, 2025 | 157.20 | 157.75 | 157.20 | 157.75 | 156.95 | -0.44% | - |
| Dec 1, 2025 | 155.70 | 158.45 | 155.70 | 158.45 | 157.65 | 0.48% | - |
| Nov 28, 2025 | 156.70 | 157.70 | 156.70 | 157.70 | 156.90 | 0.57% | - |
| Nov 27, 2025 | 156.20 | 156.80 | 156.20 | 156.80 | 156.01 | -0.19% | 15 |
| Nov 26, 2025 | 156.60 | 157.10 | 156.60 | 157.10 | 156.30 | - | - |
| Nov 25, 2025 | 154.70 | 157.10 | 154.70 | 157.10 | 156.30 | 1.32% | - |
| Nov 24, 2025 | 156.50 | 156.50 | 155.05 | 155.05 | 154.26 | -1.24% | - |
| Nov 21, 2025 | 154.35 | 157.00 | 154.35 | 157.00 | 156.20 | 1.32% | - |
| Nov 20, 2025 | 151.60 | 154.95 | 151.60 | 154.95 | 154.17 | 0.94% | - |
| Nov 19, 2025 | 154.20 | 154.20 | 153.50 | 153.50 | 152.72 | -1.16% | - |
| Nov 18, 2025 | 153.65 | 155.30 | 153.65 | 155.30 | 154.51 | -0.42% | - |
| Nov 17, 2025 | 156.90 | 156.90 | 155.95 | 155.95 | 155.16 | -1.17% | - |