Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 165.50
-0.25 (-0.15%)
Last updated: Aug 5, 2026, 8:01 AM CET
FRA:MSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | - | -0.15% | - |
| Aug 4, 2026 | 166.85 | 166.85 | 165.75 | 165.75 | 165.75 | -0.99% | - |
| Aug 3, 2026 | 164.30 | 167.40 | 164.30 | 167.40 | 167.40 | 1.42% | 3 |
| Jul 31, 2026 | 166.15 | 168.40 | 165.05 | 165.05 | 165.05 | -0.63% | 5 |
| Jul 30, 2026 | 171.70 | 171.70 | 166.10 | 166.10 | 166.10 | -0.81% | 5 |
| Jul 29, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 4.92% | - |
| Jul 28, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 2.08% | - |
| Jul 27, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -1.29% | - |
| Jul 24, 2026 | 153.80 | 158.40 | 153.80 | 158.40 | 158.40 | 4.38% | - |
| Jul 23, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | -3.30% | - |
| Jul 22, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 156.93 | -0.44% | - |
| Jul 21, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | 0.06% | - |
| Jul 20, 2026 | 158.70 | 158.70 | 158.40 | 158.40 | 157.53 | -0.47% | - |
| Jul 17, 2026 | 157.15 | 159.15 | 157.15 | 159.15 | 158.28 | 4.26% | - |
| Jul 16, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 151.81 | -1.48% | - |
| Jul 15, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.10 | -2.15% | - |
| Jul 14, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 157.48 | 2.36% | - |
| Jul 13, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 153.85 | -0.74% | - |
| Jul 10, 2026 | 155.10 | 155.85 | 155.10 | 155.85 | 154.99 | -0.16% | - |
| Jul 9, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.24 | -0.22% | - |
| Jul 8, 2026 | 154.50 | 156.45 | 154.50 | 156.45 | 155.59 | 3.37% | 6 |
| Jul 7, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 150.52 | -0.53% | - |
| Jul 6, 2026 | 157.85 | 157.85 | 152.15 | 152.15 | 151.31 | -2.22% | 15 |
| Jul 3, 2026 | 155.45 | 155.60 | 155.45 | 155.60 | 154.74 | 3.63% | - |
| Jul 2, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 149.32 | 3.77% | - |
| Jul 1, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 143.90 | -0.65% | - |
| Jun 30, 2026 | 145.60 | 145.65 | 145.60 | 145.65 | 144.85 | 0.45% | 35 |
| Jun 29, 2026 | 148.20 | 148.20 | 145.00 | 145.00 | 144.20 | -1.53% | - |
| Jun 26, 2026 | 140.55 | 147.25 | 140.55 | 147.25 | 146.44 | 0.96% | - |
| Jun 25, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.05 | 1.74% | - |
| Jun 24, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 142.56 | 4.18% | - |
| Jun 23, 2026 | 137.80 | 137.80 | 137.60 | 137.60 | 136.84 | -1.99% | 30 |
| Jun 22, 2026 | 140.40 | 142.80 | 140.40 | 140.40 | 139.63 | -0.04% | 6 |
| Jun 19, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 139.68 | -0.35% | - |
| Jun 18, 2026 | 142.30 | 142.30 | 140.95 | 140.95 | 140.18 | -1.16% | - |
| Jun 17, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 141.82 | 0.25% | - |
| Jun 16, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 141.47 | -0.45% | - |
| Jun 15, 2026 | 146.00 | 146.00 | 142.90 | 142.90 | 142.11 | -0.90% | - |
| Jun 12, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 143.41 | -1.94% | - |
| Jun 11, 2026 | 144.30 | 147.05 | 144.30 | 147.05 | 146.24 | 3.67% | 7 |
| Jun 10, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.07 | -0.42% | - |
| Jun 9, 2026 | 140.20 | 142.45 | 140.20 | 142.45 | 141.67 | 1.35% | - |
| Jun 8, 2026 | 142.50 | 142.50 | 140.55 | 140.55 | 139.78 | -2.02% | - |
| Jun 5, 2026 | 137.10 | 143.45 | 137.10 | 143.45 | 142.66 | 3.80% | - |
| Jun 4, 2026 | 133.95 | 138.20 | 133.95 | 138.20 | 137.44 | 1.84% | - |
| Jun 3, 2026 | 137.80 | 137.80 | 135.70 | 135.70 | 134.95 | -2.23% | 16 |
| Jun 2, 2026 | 138.30 | 138.80 | 138.30 | 138.80 | 138.04 | 1.91% | - |
| Jun 1, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.45 | -0.62% | - |
| May 29, 2026 | 136.15 | 137.05 | 136.15 | 137.05 | 136.30 | -0.11% | - |
| May 28, 2026 | 137.30 | 137.30 | 137.20 | 137.20 | 136.45 | -0.33% | - |