Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany
· Delayed Price · Currency is EUR 155.95
-0.75 (-0.48%)
At close: Dec 5, 2025
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.30 | 158.25 | 155.95 | 155.95 | 155.95 | -0.48% | 42 |
| Dec 4, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.41% | - |
| Dec 3, 2025 | 156.65 | 157.35 | 156.65 | 157.35 | 157.35 | -0.25% | - |
| Dec 2, 2025 | 157.20 | 157.75 | 157.20 | 157.75 | 157.75 | -0.44% | - |
| Dec 1, 2025 | 155.70 | 158.45 | 155.70 | 158.45 | 158.45 | 0.48% | - |
| Nov 28, 2025 | 156.70 | 157.70 | 156.70 | 157.70 | 157.70 | 0.57% | - |
| Nov 27, 2025 | 156.20 | 156.80 | 156.20 | 156.80 | 156.80 | -0.19% | 15 |
| Nov 26, 2025 | 156.60 | 157.10 | 156.60 | 157.10 | 157.10 | - | - |
| Nov 25, 2025 | 154.70 | 157.10 | 154.70 | 157.10 | 157.10 | 1.32% | - |
| Nov 24, 2025 | 156.50 | 156.50 | 155.05 | 155.05 | 155.05 | -1.24% | - |
| Nov 21, 2025 | 154.35 | 157.00 | 154.35 | 157.00 | 157.00 | 1.32% | - |
| Nov 20, 2025 | 151.60 | 154.95 | 151.60 | 154.95 | 154.95 | 0.94% | - |
| Nov 19, 2025 | 154.20 | 154.20 | 153.50 | 153.50 | 153.50 | -1.16% | - |
| Nov 18, 2025 | 153.65 | 155.30 | 153.65 | 155.30 | 155.30 | -0.42% | - |
| Nov 17, 2025 | 156.90 | 156.90 | 155.95 | 155.95 | 155.95 | -1.17% | - |
| Nov 14, 2025 | 156.60 | 157.80 | 156.60 | 157.80 | 157.80 | 0.51% | - |
| Nov 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.48% | - |
| Nov 12, 2025 | 156.30 | 157.75 | 156.30 | 157.75 | 157.75 | 0.83% | - |
| Nov 11, 2025 | 152.95 | 156.45 | 152.95 | 156.45 | 156.45 | 1.69% | - |
| Nov 10, 2025 | 155.30 | 155.30 | 153.85 | 153.85 | 153.85 | -0.90% | - |
| Nov 7, 2025 | 152.35 | 155.45 | 152.35 | 155.25 | 155.25 | 1.70% | 2 |
| Nov 6, 2025 | 153.70 | 153.70 | 152.65 | 152.65 | 152.65 | -2.21% | - |
| Nov 5, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 3.27% | - |
| Nov 4, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -1.66% | - |
| Nov 3, 2025 | 153.20 | 153.85 | 153.20 | 153.70 | 153.70 | -0.32% | 10 |
| Oct 31, 2025 | 152.55 | 154.20 | 152.55 | 154.20 | 154.20 | 1.15% | - |
| Oct 30, 2025 | 154.20 | 154.20 | 152.45 | 152.45 | 152.45 | -1.58% | - |
| Oct 29, 2025 | 156.15 | 156.15 | 154.40 | 154.90 | 154.90 | -1.09% | 89 |
| Oct 28, 2025 | 159.75 | 159.75 | 156.60 | 156.60 | 156.60 | -2.64% | 4 |
| Oct 27, 2025 | 160.60 | 160.85 | 160.55 | 160.85 | 160.85 | 0.19% | 9 |
| Oct 24, 2025 | 161.20 | 161.20 | 160.55 | 160.55 | 160.55 | -0.77% | - |
| Oct 23, 2025 | 162.35 | 162.35 | 161.80 | 161.80 | 161.80 | -0.55% | - |
| Oct 22, 2025 | 162.20 | 162.70 | 162.20 | 162.70 | 162.70 | -0.12% | - |
| Oct 21, 2025 | 162.10 | 162.90 | 162.10 | 162.90 | 162.90 | -0.12% | - |
| Oct 20, 2025 | 161.90 | 163.10 | 161.90 | 163.10 | 163.10 | 0.06% | - |
| Oct 17, 2025 | 158.20 | 163.00 | 158.20 | 163.00 | 163.00 | 1.81% | 21 |
| Oct 16, 2025 | 173.75 | 173.75 | 160.10 | 160.10 | 160.10 | -9.37% | - |
| Oct 15, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -0.67% | - |
| Oct 14, 2025 | 174.85 | 177.85 | 174.85 | 177.85 | 177.85 | 0.40% | - |
| Oct 13, 2025 | 179.30 | 179.30 | 177.15 | 177.15 | 177.15 | -0.20% | - |
| Oct 10, 2025 | 177.10 | 178.35 | 177.10 | 177.50 | 177.50 | - | - |
| Oct 9, 2025 | 176.65 | 178.60 | 176.65 | 177.50 | 177.50 | 0.94% | 5 |
| Oct 8, 2025 | 174.40 | 176.30 | 174.40 | 175.85 | 175.85 | 0.83% | 42 |
| Oct 7, 2025 | 170.80 | 174.40 | 170.80 | 174.40 | 174.40 | 1.63% | - |
| Oct 6, 2025 | 170.90 | 171.60 | 170.90 | 171.60 | 171.60 | - | 50 |
| Oct 3, 2025 | 169.45 | 171.60 | 169.45 | 171.60 | 171.60 | 0.67% | - |
| Oct 2, 2025 | 169.60 | 170.45 | 169.60 | 170.45 | 170.45 | -0.58% | - |
| Oct 1, 2025 | 169.40 | 171.45 | 169.40 | 171.45 | 170.67 | - | - |
| Sep 30, 2025 | 169.35 | 171.45 | 169.35 | 171.45 | 170.67 | 0.62% | - |
| Sep 29, 2025 | 169.55 | 170.40 | 168.85 | 170.40 | 169.63 | 0.35% | 30 |
| Sep 26, 2025 | 168.40 | 169.80 | 168.40 | 169.80 | 169.03 | 0.06% | - |
| Sep 25, 2025 | 169.00 | 169.70 | 169.00 | 169.70 | 168.93 | -0.88% | - |
| Sep 24, 2025 | 166.30 | 171.20 | 166.30 | 171.20 | 170.42 | 2.85% | 50 |
| Sep 23, 2025 | 165.80 | 166.45 | 165.80 | 166.45 | 165.70 | -0.30% | - |
| Sep 22, 2025 | 166.30 | 166.95 | 166.30 | 166.95 | 166.19 | -0.60% | 18 |
| Sep 19, 2025 | 165.45 | 167.95 | 165.45 | 167.95 | 167.19 | 0.87% | - |
| Sep 18, 2025 | 166.90 | 166.90 | 166.50 | 166.50 | 165.75 | 1.00% | - |
| Sep 17, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.10 | -0.51% | - |
| Sep 16, 2025 | 167.10 | 167.10 | 165.70 | 165.70 | 164.95 | -1.25% | - |
| Sep 15, 2025 | 172.00 | 172.00 | 167.80 | 167.80 | 167.04 | -3.09% | - |
| Sep 12, 2025 | 172.35 | 173.15 | 172.35 | 173.15 | 172.37 | 0.55% | - |
| Sep 11, 2025 | 168.90 | 172.20 | 168.90 | 172.20 | 171.42 | 0.29% | 10 |
| Sep 10, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 170.92 | -0.23% | - |
| Sep 9, 2025 | 171.75 | 172.10 | 171.75 | 172.10 | 171.32 | 0.06% | 25 |
| Sep 8, 2025 | 172.90 | 172.90 | 172.00 | 172.00 | 171.22 | -2.11% | - |
| Sep 5, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 174.90 | -0.85% | - |
| Sep 4, 2025 | 175.05 | 177.20 | 175.05 | 177.20 | 176.40 | 0.94% | 13 |
| Sep 3, 2025 | 175.40 | 175.55 | 175.40 | 175.55 | 174.75 | -0.11% | - |
| Sep 2, 2025 | 174.70 | 175.75 | 174.70 | 175.75 | 174.95 | 0.49% | - |
| Sep 1, 2025 | 174.70 | 174.90 | 174.70 | 174.90 | 174.11 | -0.37% | - |
| Aug 29, 2025 | 175.55 | 176.60 | 175.55 | 175.55 | 174.75 | -0.23% | 17 |
| Aug 28, 2025 | 175.90 | 175.95 | 175.90 | 175.95 | 175.15 | -0.62% | - |
| Aug 27, 2025 | 176.50 | 178.65 | 176.50 | 177.05 | 176.25 | 0.23% | 5 |
| Aug 26, 2025 | 176.60 | 176.65 | 176.60 | 176.65 | 175.85 | -0.84% | - |
| Aug 25, 2025 | 178.60 | 178.60 | 178.15 | 178.15 | 177.34 | -0.59% | - |
| Aug 22, 2025 | 180.85 | 180.85 | 179.20 | 179.20 | 178.39 | -1.21% | - |
| Aug 21, 2025 | 180.20 | 181.40 | 180.20 | 181.40 | 180.58 | 0.28% | - |
| Aug 20, 2025 | 181.90 | 181.90 | 180.90 | 180.90 | 180.08 | 0.11% | - |
| Aug 19, 2025 | 176.55 | 180.70 | 176.55 | 180.70 | 179.88 | 1.49% | - |
| Aug 18, 2025 | 176.20 | 178.05 | 176.20 | 178.05 | 177.24 | 0.56% | - |
| Aug 15, 2025 | 176.70 | 177.05 | 176.70 | 177.05 | 176.25 | -0.25% | - |
| Aug 14, 2025 | 177.40 | 177.50 | 177.40 | 177.50 | 176.70 | -0.73% | - |
| Aug 13, 2025 | 173.75 | 178.80 | 173.75 | 178.80 | 177.99 | 2.14% | - |
| Aug 12, 2025 | 173.90 | 175.05 | 173.90 | 175.05 | 174.26 | 0.14% | - |
| Aug 11, 2025 | 173.70 | 175.50 | 173.70 | 174.80 | 174.01 | 0.20% | 200 |
| Aug 8, 2025 | 173.70 | 174.45 | 173.70 | 174.45 | 173.66 | 0.29% | - |
| Aug 7, 2025 | 173.90 | 173.95 | 173.90 | 173.95 | 173.16 | -0.57% | - |
| Aug 6, 2025 | 172.65 | 174.95 | 172.65 | 174.95 | 174.16 | 1.13% | - |
| Aug 5, 2025 | 171.25 | 173.00 | 171.25 | 173.00 | 172.22 | 0.70% | 15 |
| Aug 4, 2025 | 171.25 | 171.80 | 171.25 | 171.80 | 171.02 | -0.52% | - |
| Aug 1, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 171.92 | -0.89% | - |
| Jul 31, 2025 | 175.15 | 175.80 | 169.65 | 174.25 | 173.46 | -0.26% | 100 |
| Jul 30, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 173.91 | -0.34% | - |
| Jul 29, 2025 | 177.25 | 177.25 | 175.30 | 175.30 | 174.51 | -1.65% | - |
| Jul 28, 2025 | 178.80 | 178.80 | 178.25 | 178.25 | 177.44 | -0.36% | - |
| Jul 25, 2025 | 176.55 | 179.10 | 176.55 | 178.90 | 178.09 | 1.13% | 40 |
| Jul 24, 2025 | 176.30 | 178.85 | 176.30 | 176.90 | 176.10 | -0.59% | 15 |
| Jul 23, 2025 | 178.55 | 178.80 | 177.95 | 177.95 | 176.38 | -0.36% | - |
| Jul 22, 2025 | 178.70 | 178.70 | 178.60 | 178.60 | 177.02 | -0.47% | - |
| Jul 21, 2025 | 182.20 | 182.20 | 179.45 | 179.45 | 177.87 | -1.40% | - |