Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 176.20
+9.35 (5.60%)
At close: Oct 23, 2026
FRA:MSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 175.60 | 176.20 | 175.60 | 176.20 | 176.20 | 5.60% | - |
| Oct 22, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -1.65% | - |
| Oct 21, 2026 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 1.86% | - |
| Oct 20, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.69% | - |
| Oct 19, 2026 | 167.90 | 167.90 | 167.70 | 167.70 | 167.70 | 0.24% | - |
| Oct 16, 2026 | 165.35 | 167.30 | 165.35 | 167.30 | 167.30 | 6.36% | - |
| Oct 15, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.22% | - |
| Oct 14, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.19% | - |
| Oct 13, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | -0.60% | - |
| Oct 12, 2026 | 156.15 | 157.60 | 156.15 | 157.60 | 157.60 | -1.04% | - |
| Oct 9, 2026 | 156.50 | 159.25 | 156.50 | 159.25 | 159.25 | 3.54% | 6 |
| Oct 8, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1.25% | - |
| Oct 7, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 1.84% | - |
| Oct 6, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -1.68% | - |
| Oct 5, 2026 | 150.75 | 151.70 | 150.75 | 151.70 | 151.70 | 0.66% | - |
| Oct 2, 2026 | 151.50 | 152.00 | 150.70 | 150.70 | 150.70 | 0.84% | 669 |
| Oct 1, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.59% | - |
| Sep 30, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 148.58 | 1.39% | - |
| Sep 29, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 146.54 | -0.44% | - |
| Sep 28, 2026 | 149.00 | 149.00 | 148.05 | 148.05 | 147.19 | -1.69% | - |
| Sep 25, 2026 | 148.35 | 150.60 | 148.35 | 150.60 | 149.72 | 1.21% | - |
| Sep 24, 2026 | 148.00 | 148.80 | 148.00 | 148.80 | 147.93 | -0.63% | - |
| Sep 23, 2026 | 147.80 | 149.95 | 147.80 | 149.75 | 148.88 | 1.15% | 20 |
| Sep 22, 2026 | 149.50 | 149.50 | 148.05 | 148.05 | 147.19 | -2.34% | - |
| Sep 21, 2026 | 152.15 | 152.15 | 151.60 | 151.60 | 150.72 | -0.62% | - |
| Sep 18, 2026 | 151.40 | 152.55 | 151.40 | 152.55 | 151.66 | 0.46% | - |
| Sep 17, 2026 | 153.85 | 153.85 | 151.85 | 151.85 | 150.96 | -0.85% | - |
| Sep 16, 2026 | 155.05 | 155.05 | 153.15 | 153.15 | 152.26 | -1.73% | - |
| Sep 15, 2026 | 154.95 | 155.85 | 154.95 | 155.85 | 154.94 | 0.55% | - |
| Sep 14, 2026 | 151.20 | 155.00 | 151.20 | 155.00 | 154.10 | 1.61% | 15 |
| Sep 11, 2026 | 152.40 | 152.55 | 152.40 | 152.55 | 151.66 | 0.39% | - |
| Sep 10, 2026 | 151.25 | 151.95 | 151.25 | 151.95 | 151.06 | 0.07% | - |
| Sep 9, 2026 | 154.75 | 154.75 | 151.85 | 151.85 | 150.96 | -2.54% | - |
| Sep 8, 2026 | 158.15 | 158.15 | 155.80 | 155.80 | 154.89 | -1.64% | - |
| Sep 7, 2026 | 158.70 | 158.70 | 158.40 | 158.40 | 157.48 | -1.15% | - |
| Sep 4, 2026 | 161.05 | 161.05 | 160.25 | 160.25 | 159.32 | -0.40% | - |
| Sep 3, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 159.96 | 0.19% | - |
| Sep 2, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 159.66 | -1.20% | - |
| Sep 1, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 161.60 | -0.46% | - |
| Aug 31, 2026 | 164.65 | 164.65 | 163.30 | 163.30 | 162.35 | 0.96% | - |
| Aug 28, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 160.81 | -0.15% | - |
| Aug 27, 2026 | 165.05 | 165.05 | 162.00 | 162.00 | 161.05 | -1.55% | - |
| Aug 26, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 163.59 | -0.93% | - |
| Aug 25, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 165.13 | -0.78% | - |
| Aug 24, 2026 | 162.80 | 167.40 | 162.80 | 167.40 | 166.42 | 1.95% | 9 |
| Aug 21, 2026 | 161.60 | 164.20 | 161.60 | 164.20 | 163.24 | 1.96% | - |
| Aug 20, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 160.11 | 1.04% | - |
| Aug 19, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 158.47 | 1.40% | - |
| Aug 18, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 156.28 | -1.23% | - |
| Aug 17, 2026 | 161.30 | 161.30 | 159.15 | 159.15 | 158.22 | -2.06% | - |