Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 155.00
+2.45 (1.61%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:MSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 151.20 | 155.00 | 151.20 | 155.00 | 155.00 | 1.61% | 15 |
| Sep 11, 2026 | 152.40 | 152.55 | 152.40 | 152.55 | 152.55 | 0.39% | - |
| Sep 10, 2026 | 151.25 | 151.95 | 151.25 | 151.95 | 151.95 | 0.07% | - |
| Sep 9, 2026 | 154.75 | 154.75 | 151.85 | 151.85 | 151.85 | -2.54% | - |
| Sep 8, 2026 | 158.15 | 158.15 | 155.80 | 155.80 | 155.80 | -1.64% | - |
| Sep 7, 2026 | 158.70 | 158.70 | 158.40 | 158.40 | 158.40 | -1.15% | - |
| Sep 4, 2026 | 161.05 | 161.05 | 160.25 | 160.25 | 160.25 | -0.40% | - |
| Sep 3, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 0.19% | - |
| Sep 2, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -1.20% | - |
| Sep 1, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -0.46% | - |
| Aug 31, 2026 | 164.65 | 164.65 | 163.30 | 163.30 | 163.30 | 0.96% | - |
| Aug 28, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -0.15% | - |
| Aug 27, 2026 | 165.05 | 165.05 | 162.00 | 162.00 | 162.00 | -1.55% | - |
| Aug 26, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | -0.93% | - |
| Aug 25, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -0.78% | - |
| Aug 24, 2026 | 162.80 | 167.40 | 162.80 | 167.40 | 167.40 | 1.95% | 9 |
| Aug 21, 2026 | 161.60 | 164.20 | 161.60 | 164.20 | 164.20 | 1.96% | - |
| Aug 20, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 1.04% | - |
| Aug 19, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.40% | - |
| Aug 18, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.23% | - |
| Aug 17, 2026 | 161.30 | 161.30 | 159.15 | 159.15 | 159.15 | -2.06% | - |
| Aug 14, 2026 | 162.40 | 162.50 | 162.40 | 162.50 | 162.50 | -0.25% | - |
| Aug 13, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -1.12% | - |
| Aug 12, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.30% | - |
| Aug 11, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -0.09% | - |
| Aug 10, 2026 | 165.00 | 165.00 | 164.40 | 164.40 | 164.40 | -1.29% | - |
| Aug 7, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.97% | - |
| Aug 6, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -0.33% | - |
| Aug 5, 2026 | 165.50 | 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% | - |