Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria · Delayed Price · Currency is EUR 156.30
-1.10 (-0.70%)
At close: Dec 5, 2025
VIE:MMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 157.65 | 157.95 | 157.40 | 157.40 | 157.40 | 0.13% | - |
| Dec 3, 2025 | 157.80 | 157.95 | 157.20 | 157.20 | 157.20 | -0.32% | - |
| Dec 2, 2025 | 158.25 | 158.85 | 157.70 | 157.70 | 157.70 | -0.41% | - |
| Dec 1, 2025 | 157.30 | 158.35 | 156.90 | 158.35 | 158.35 | -0.09% | - |
| Nov 28, 2025 | 157.80 | 158.50 | 157.35 | 158.50 | 158.50 | 0.57% | - |
| Nov 27, 2025 | 157.50 | 157.70 | 157.50 | 157.60 | 157.60 | 0.83% | - |
| Nov 26, 2025 | 157.60 | 158.00 | 156.30 | 156.30 | 156.30 | -0.64% | - |
| Nov 25, 2025 | 155.85 | 157.30 | 155.50 | 157.30 | 157.30 | 0.19% | - |
| Nov 24, 2025 | 157.75 | 157.75 | 157.00 | 157.00 | 157.00 | -0.29% | - |
| Nov 21, 2025 | 155.30 | 157.45 | 155.30 | 157.45 | 157.45 | 2.27% | - |
| Nov 20, 2025 | 153.45 | 156.05 | 152.90 | 153.95 | 153.95 | 0.36% | - |
| Nov 19, 2025 | 155.60 | 156.10 | 153.40 | 153.40 | 153.40 | -2.11% | - |
| Nov 18, 2025 | 155.30 | 156.70 | 155.30 | 156.70 | 156.70 | -0.70% | - |
| Nov 17, 2025 | 158.45 | 158.45 | 157.80 | 157.80 | 157.80 | 0.16% | - |
| Nov 14, 2025 | 157.90 | 159.20 | 157.20 | 157.55 | 157.55 | -0.06% | - |
| Nov 13, 2025 | 157.65 | 157.65 | 157.10 | 157.65 | 157.65 | 0.48% | - |
| Nov 12, 2025 | 157.15 | 157.75 | 156.90 | 156.90 | 156.90 | 0.26% | - |
| Nov 11, 2025 | 154.00 | 156.50 | 153.65 | 156.50 | 156.50 | 1.76% | - |
| Nov 10, 2025 | 155.00 | 156.55 | 153.80 | 153.80 | 153.80 | -0.97% | 3 |
| Nov 7, 2025 | 153.55 | 155.30 | 152.20 | 155.30 | 155.30 | 0.39% | - |
| Nov 6, 2025 | 154.70 | 154.95 | 154.25 | 154.70 | 154.70 | -1.65% | - |
| Nov 5, 2025 | 156.75 | 157.55 | 156.75 | 157.30 | 157.30 | 1.58% | - |
| Nov 4, 2025 | 152.30 | 154.85 | 151.95 | 154.85 | 154.85 | 0.91% | - |
| Nov 3, 2025 | 154.10 | 154.20 | 152.65 | 153.45 | 153.45 | -0.94% | - |
| Oct 31, 2025 | 152.55 | 154.90 | 152.55 | 154.90 | 154.90 | -0.10% | - |
| Oct 30, 2025 | 155.40 | 155.50 | 154.75 | 155.05 | 155.05 | -0.32% | - |
| Oct 29, 2025 | 157.60 | 157.60 | 155.55 | 155.55 | 155.55 | -2.32% | - |
| Oct 28, 2025 | 160.90 | 161.00 | 159.25 | 159.25 | 159.25 | -1.06% | - |
| Oct 27, 2025 | 161.75 | 161.75 | 160.85 | 160.95 | 160.95 | - | - |
| Oct 24, 2025 | 162.20 | 162.70 | 160.95 | 160.95 | 160.95 | -0.49% | - |
| Oct 23, 2025 | 163.55 | 163.55 | 161.75 | 161.75 | 161.75 | -0.80% | - |
| Oct 22, 2025 | 163.05 | 163.50 | 163.05 | 163.05 | 163.05 | -0.73% | - |
| Oct 21, 2025 | 162.45 | 164.25 | 162.45 | 164.25 | 164.25 | 1.14% | - |
| Oct 20, 2025 | 162.35 | 163.20 | 162.35 | 162.40 | 162.40 | -0.40% | - |
| Oct 17, 2025 | 159.20 | 163.05 | 159.20 | 163.05 | 163.05 | -0.46% | - |
| Oct 16, 2025 | 172.05 | 175.60 | 163.80 | 163.80 | 163.80 | -6.45% | 115 |
| Oct 15, 2025 | 177.55 | 177.55 | 175.10 | 175.10 | 175.10 | -1.32% | - |
| Oct 14, 2025 | 179.55 | 179.55 | 175.90 | 177.45 | 177.45 | -0.17% | - |
| Oct 13, 2025 | 178.60 | 179.70 | 177.75 | 177.75 | 177.75 | -0.39% | - |
| Oct 10, 2025 | 178.20 | 178.80 | 178.00 | 178.45 | 178.45 | -0.20% | - |
| Oct 9, 2025 | 177.80 | 178.80 | 177.55 | 178.80 | 178.80 | 1.50% | - |
| Oct 8, 2025 | 175.60 | 176.15 | 175.60 | 176.15 | 176.15 | 1.50% | - |
| Oct 7, 2025 | 172.20 | 173.55 | 172.20 | 173.55 | 173.55 | 1.25% | - |
| Oct 6, 2025 | 172.45 | 173.20 | 171.40 | 171.40 | 171.40 | 0.18% | - |
| Oct 3, 2025 | 170.55 | 171.10 | 170.25 | 171.10 | 171.10 | -0.44% | - |
| Oct 2, 2025 | 170.80 | 171.85 | 169.50 | 171.85 | 171.85 | 0.35% | - |
| Sep 30, 2025 | 170.40 | 171.25 | 170.00 | 171.25 | 170.48 | 0.62% | - |
| Sep 29, 2025 | 170.85 | 171.30 | 169.20 | 170.20 | 169.44 | -0.15% | - |
| Sep 26, 2025 | 169.55 | 170.55 | 169.55 | 170.45 | 169.69 | 0.21% | - |
| Sep 25, 2025 | 169.95 | 171.30 | 169.80 | 170.10 | 169.34 | 0.06% | - |