Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 140.55
-5.30 (-3.63%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | - | -3.63% | - |
| Jun 25, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 1.74% | - |
| Jun 24, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 4.18% | - |
| Jun 23, 2026 | 137.80 | 137.80 | 137.60 | 137.60 | 137.60 | -1.99% | 30 |
| Jun 22, 2026 | 140.40 | 142.80 | 140.40 | 140.40 | 140.40 | -0.04% | 6 |
| Jun 19, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -0.35% | - |
| Jun 18, 2026 | 142.30 | 142.30 | 140.95 | 140.95 | 140.95 | -1.16% | - |
| Jun 17, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 0.25% | - |
| Jun 16, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -0.45% | - |
| Jun 15, 2026 | 146.00 | 146.00 | 142.90 | 142.90 | 142.90 | -0.90% | - |
| Jun 12, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.94% | - |
| Jun 11, 2026 | 144.30 | 147.05 | 144.30 | 147.05 | 147.05 | 3.67% | 7 |
| Jun 10, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -0.42% | - |
| Jun 9, 2026 | 140.20 | 142.45 | 140.20 | 142.45 | 142.45 | 1.35% | - |
| Jun 8, 2026 | 142.50 | 142.50 | 140.55 | 140.55 | 140.55 | -2.02% | - |
| Jun 5, 2026 | 137.10 | 143.45 | 137.10 | 143.45 | 143.45 | 3.80% | - |
| Jun 4, 2026 | 133.95 | 138.20 | 133.95 | 138.20 | 138.20 | 1.84% | - |
| Jun 3, 2026 | 137.80 | 137.80 | 135.70 | 135.70 | 135.70 | -2.23% | 16 |
| Jun 2, 2026 | 138.30 | 138.80 | 138.30 | 138.80 | 138.80 | 1.91% | - |
| Jun 1, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.62% | - |
| May 29, 2026 | 136.15 | 137.05 | 136.15 | 137.05 | 137.05 | -0.11% | - |
| May 28, 2026 | 137.30 | 137.30 | 137.20 | 137.20 | 137.20 | -0.33% | - |
| May 27, 2026 | 138.20 | 138.20 | 137.65 | 137.65 | 137.65 | -1.18% | - |
| May 26, 2026 | 140.95 | 140.95 | 139.30 | 139.30 | 139.30 | -1.52% | - |
| May 25, 2026 | 143.35 | 143.35 | 141.45 | 141.45 | 141.45 | 0.28% | 3 |
| May 22, 2026 | 141.55 | 141.55 | 141.05 | 141.05 | 141.05 | -0.21% | - |
| May 21, 2026 | 139.70 | 141.35 | 139.70 | 141.35 | 141.35 | 0.50% | - |
| May 20, 2026 | 142.20 | 142.20 | 140.65 | 140.65 | 140.65 | -0.28% | 8 |
| May 19, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -0.42% | - |
| May 18, 2026 | 136.60 | 141.65 | 136.60 | 141.65 | 141.65 | 2.09% | 10 |
| May 15, 2026 | 137.40 | 138.75 | 137.40 | 138.75 | 138.75 | 2.63% | - |
| May 14, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -2.31% | - |
| May 13, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 1.73% | - |
| May 12, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -0.80% | - |
| May 11, 2026 | 137.65 | 137.65 | 137.15 | 137.15 | 137.15 | -0.87% | - |
| May 8, 2026 | 140.80 | 140.80 | 138.35 | 138.35 | 138.35 | -0.25% | - |
| May 7, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -2.39% | - |
| May 6, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.56% | - |
| May 5, 2026 | 142.95 | 142.95 | 142.90 | 142.90 | 142.90 | -0.17% | - |
| May 4, 2026 | 140.75 | 143.15 | 140.75 | 143.15 | 143.15 | 0.32% | - |
| Apr 30, 2026 | 144.95 | 147.30 | 142.70 | 142.70 | 142.70 | -2.13% | 7 |
| Apr 29, 2026 | 145.30 | 145.80 | 145.30 | 145.80 | 145.80 | 0.55% | 33 |
| Apr 28, 2026 | 144.15 | 145.00 | 144.15 | 145.00 | 145.00 | -0.45% | - |
| Apr 27, 2026 | 144.00 | 145.65 | 144.00 | 145.65 | 145.65 | -1.32% | - |
| Apr 24, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -0.51% | - |
| Apr 23, 2026 | 148.25 | 148.35 | 148.25 | 148.35 | 148.35 | -0.90% | - |
| Apr 22, 2026 | 152.00 | 152.00 | 149.70 | 149.70 | 149.70 | -1.16% | - |
| Apr 21, 2026 | 149.15 | 151.45 | 149.15 | 151.45 | 151.45 | 2.50% | 4 |
| Apr 20, 2026 | 147.65 | 147.75 | 147.65 | 147.75 | 147.75 | -1.63% | - |
| Apr 17, 2026 | 156.20 | 156.20 | 150.20 | 150.20 | 150.20 | -2.85% | 38 |