Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany · Delayed Price · Currency is EUR 137.80
-1.00 (-0.72%)
Last updated: Jun 3, 2026, 8:33 AM CET
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.04% | - |
| 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% | - |