Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 135.20
-3.20 (-2.31%)
Last updated: May 14, 2026, 8:05 AM CET
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 147.35 | 154.60 | 147.35 | 154.60 | 154.60 | 4.32% | - |
| Apr 15, 2026 | 145.50 | 148.20 | 145.50 | 148.20 | 148.20 | 1.23% | - |
| Apr 14, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 3.21% | 54 |
| Apr 13, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -1.08% | - |
| Apr 10, 2026 | 147.05 | 147.05 | 143.40 | 143.40 | 143.40 | -2.81% | - |
| Apr 9, 2026 | 148.65 | 148.65 | 147.55 | 147.55 | 147.55 | -1.57% | - |
| Apr 8, 2026 | 145.65 | 149.90 | 145.65 | 149.90 | 149.11 | 0.84% | - |
| Apr 7, 2026 | 150.45 | 150.45 | 148.65 | 148.65 | 147.86 | -1.36% | - |
| Apr 2, 2026 | 145.90 | 150.70 | 145.90 | 150.70 | 149.90 | 1.89% | - |
| Apr 1, 2026 | 149.35 | 149.35 | 147.90 | 147.90 | 147.12 | -1.17% | - |
| Mar 31, 2026 | 152.60 | 152.60 | 149.65 | 149.65 | 148.86 | -1.87% | - |
| Mar 30, 2026 | 146.40 | 152.50 | 146.40 | 152.50 | 151.69 | 1.63% | 730 |
| Mar 27, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 149.26 | -0.37% | - |
| Mar 26, 2026 | 148.60 | 150.60 | 142.75 | 150.60 | 149.80 | 0.10% | 50 |
| Mar 25, 2026 | 148.15 | 150.45 | 148.15 | 150.45 | 149.65 | 1.01% | - |
| Mar 24, 2026 | 148.30 | 148.95 | 148.30 | 148.95 | 148.16 | 0.54% | - |
| Mar 23, 2026 | 149.95 | 149.95 | 148.15 | 148.15 | 147.37 | -2.08% | - |
| Mar 20, 2026 | 145.90 | 151.30 | 145.90 | 151.30 | 150.50 | 2.75% | - |
| Mar 19, 2026 | 147.45 | 148.15 | 147.25 | 147.25 | 146.47 | -1.24% | 100 |
| Mar 18, 2026 | 148.30 | 149.10 | 148.30 | 149.10 | 148.31 | 0.24% | - |
| Mar 17, 2026 | 149.35 | 149.35 | 148.75 | 148.75 | 147.96 | -0.60% | - |
| Mar 16, 2026 | 150.90 | 150.90 | 149.65 | 149.65 | 148.86 | -0.30% | - |
| Mar 13, 2026 | 147.00 | 150.10 | 147.00 | 150.10 | 149.31 | 1.28% | - |
| Mar 12, 2026 | 148.35 | 148.35 | 148.20 | 148.20 | 147.42 | -1.30% | - |
| Mar 11, 2026 | 148.40 | 150.15 | 148.40 | 150.15 | 149.36 | 0.37% | - |
| Mar 10, 2026 | 153.35 | 153.35 | 149.60 | 149.60 | 148.81 | -2.54% | 28 |
| Mar 9, 2026 | 154.85 | 154.85 | 153.50 | 153.50 | 152.69 | -3.00% | - |
| Mar 6, 2026 | 158.50 | 158.50 | 158.25 | 158.25 | 157.41 | -0.94% | - |
| Mar 5, 2026 | 157.95 | 159.75 | 157.95 | 159.75 | 158.91 | 0.98% | - |
| Mar 4, 2026 | 156.75 | 158.20 | 156.75 | 158.20 | 157.36 | 0.09% | - |
| Mar 3, 2026 | 157.25 | 158.05 | 157.25 | 158.05 | 157.21 | -0.94% | - |
| Mar 2, 2026 | 156.05 | 159.55 | 156.05 | 159.55 | 158.71 | 0.85% | - |