Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany
· Delayed Price · Currency is EUR 156.80
0.00 (0.00%)
At close: Feb 27, 2026
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 155.40 | 156.80 | 155.40 | 156.80 | 156.80 | - | 3 |
| Feb 26, 2026 | 151.95 | 156.80 | 151.95 | 156.80 | 156.80 | 2.35% | - |
| Feb 25, 2026 | 150.15 | 153.20 | 150.15 | 153.20 | 153.20 | 1.63% | 57 |
| Feb 24, 2026 | 149.60 | 150.75 | 149.60 | 150.75 | 150.75 | 0.63% | - |
| Feb 23, 2026 | 149.60 | 149.80 | 149.60 | 149.80 | 149.80 | -1.22% | - |
| Feb 20, 2026 | 151.50 | 151.65 | 151.50 | 151.65 | 151.65 | 0.26% | - |
| Feb 19, 2026 | 150.15 | 151.25 | 150.15 | 151.25 | 151.25 | 0.50% | - |
| Feb 18, 2026 | 147.65 | 150.50 | 147.65 | 150.50 | 150.50 | 1.55% | - |
| Feb 17, 2026 | 146.00 | 148.20 | 146.00 | 148.20 | 148.20 | 1.51% | - |
| Feb 16, 2026 | 145.95 | 146.00 | 145.95 | 146.00 | 146.00 | -0.21% | 13 |
| Feb 13, 2026 | 144.85 | 146.85 | 144.85 | 146.30 | 146.30 | -0.27% | 13 |
| Feb 12, 2026 | 145.40 | 146.70 | 145.40 | 146.70 | 146.70 | 0.82% | - |
| Feb 11, 2026 | 146.40 | 146.40 | 145.50 | 145.50 | 145.50 | -1.49% | - |
| Feb 10, 2026 | 143.50 | 147.70 | 143.50 | 147.70 | 147.70 | 2.64% | - |
| Feb 9, 2026 | 155.10 | 155.10 | 143.90 | 143.90 | 143.90 | -7.87% | - |
| Feb 6, 2026 | 157.45 | 157.45 | 156.20 | 156.20 | 156.20 | -1.64% | - |
| Feb 5, 2026 | 159.85 | 159.85 | 158.80 | 158.80 | 158.80 | -1.03% | - |
| Feb 4, 2026 | 158.50 | 160.45 | 158.50 | 160.45 | 160.45 | 0.72% | - |
| Feb 3, 2026 | 158.70 | 159.30 | 158.70 | 159.30 | 159.30 | -0.16% | - |
| Feb 2, 2026 | 154.80 | 159.55 | 154.80 | 159.55 | 159.55 | 0.95% | - |
| Jan 30, 2026 | 155.50 | 158.05 | 155.50 | 158.05 | 158.05 | 0.54% | - |
| Jan 29, 2026 | 147.10 | 157.20 | 147.10 | 157.20 | 157.20 | 5.82% | - |
| Jan 28, 2026 | 148.90 | 148.90 | 148.55 | 148.55 | 147.80 | -0.24% | - |
| Jan 27, 2026 | 153.75 | 153.75 | 148.90 | 148.90 | 148.15 | -3.62% | - |
| Jan 26, 2026 | 153.20 | 156.15 | 153.20 | 154.50 | 153.72 | 0.10% | 4 |
| Jan 23, 2026 | 152.95 | 154.35 | 152.95 | 154.35 | 153.57 | 0.78% | - |
| Jan 22, 2026 | 152.90 | 153.15 | 152.90 | 153.15 | 152.37 | -0.26% | - |
| Jan 21, 2026 | 153.65 | 153.65 | 153.55 | 153.55 | 152.77 | -0.39% | - |
| Jan 20, 2026 | 153.35 | 154.15 | 153.35 | 154.15 | 153.37 | -0.06% | - |
| Jan 19, 2026 | 154.70 | 154.70 | 154.25 | 154.25 | 153.47 | -1.37% | - |
| Jan 16, 2026 | 156.30 | 156.40 | 156.30 | 156.40 | 155.61 | -0.13% | - |
| Jan 15, 2026 | 156.40 | 156.60 | 156.40 | 156.60 | 155.81 | -0.22% | - |
| Jan 14, 2026 | 155.70 | 156.95 | 155.70 | 156.95 | 156.16 | 0.51% | - |
| Jan 13, 2026 | 158.00 | 158.00 | 156.15 | 156.15 | 155.36 | -1.67% | 20 |
| Jan 12, 2026 | 158.20 | 158.80 | 158.20 | 158.80 | 158.00 | -0.87% | - |
| Jan 9, 2026 | 159.35 | 160.20 | 159.35 | 160.20 | 159.39 | 0.12% | 230 |
| Jan 8, 2026 | 154.95 | 160.00 | 154.95 | 160.00 | 159.19 | 2.47% | - |
| Jan 7, 2026 | 157.35 | 157.35 | 156.15 | 156.15 | 155.36 | -1.58% | 2 |
| Jan 6, 2026 | 158.70 | 158.70 | 158.65 | 158.65 | 157.85 | -0.41% | - |
| Jan 5, 2026 | 155.35 | 159.30 | 155.35 | 159.30 | 158.49 | 2.54% | - |
| Jan 2, 2026 | 159.10 | 159.10 | 155.35 | 155.35 | 154.56 | -1.86% | 7 |
| Dec 30, 2025 | 158.05 | 158.30 | 158.05 | 158.30 | 157.50 | -0.60% | - |
| Dec 29, 2025 | 157.65 | 159.65 | 157.65 | 159.25 | 158.44 | 1.34% | 150 |
| Dec 23, 2025 | 156.30 | 157.15 | 156.30 | 157.15 | 156.35 | -0.22% | - |
| Dec 22, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 156.70 | 0.41% | - |
| Dec 19, 2025 | 157.45 | 157.45 | 156.85 | 156.85 | 156.06 | -0.95% | - |
| Dec 18, 2025 | 157.90 | 158.35 | 157.90 | 158.35 | 157.55 | 0.16% | - |
| Dec 17, 2025 | 158.85 | 158.85 | 158.10 | 158.10 | 157.30 | -0.72% | - |
| Dec 16, 2025 | 157.45 | 159.25 | 157.45 | 159.25 | 158.44 | 0.28% | - |
| Dec 15, 2025 | 158.00 | 158.80 | 158.00 | 158.80 | 158.00 | 0.51% | - |
| Dec 12, 2025 | 155.20 | 158.00 | 155.20 | 158.00 | 157.20 | 1.31% | - |
| Dec 11, 2025 | 152.40 | 157.05 | 152.40 | 155.95 | 155.16 | 0.91% | 11 |
| Dec 10, 2025 | 154.75 | 154.75 | 154.55 | 154.55 | 153.77 | -0.71% | - |
| Dec 9, 2025 | 155.00 | 156.90 | 155.00 | 155.65 | 154.86 | 0.03% | 10 |
| Dec 8, 2025 | 155.10 | 155.60 | 155.10 | 155.60 | 154.81 | -0.22% | 38 |
| Dec 5, 2025 | 156.30 | 158.25 | 155.95 | 155.95 | 155.16 | -0.48% | 42 |
| Dec 4, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 155.91 | -0.41% | - |
| Dec 3, 2025 | 156.65 | 157.35 | 156.65 | 157.35 | 156.55 | -0.25% | - |
| Dec 2, 2025 | 157.20 | 157.75 | 157.20 | 157.75 | 156.95 | -0.44% | - |
| Dec 1, 2025 | 155.70 | 158.45 | 155.70 | 158.45 | 157.65 | 0.48% | - |
| Nov 28, 2025 | 156.70 | 157.70 | 156.70 | 157.70 | 156.90 | 0.57% | - |
| Nov 27, 2025 | 156.20 | 156.80 | 156.20 | 156.80 | 156.01 | -0.19% | 15 |
| Nov 26, 2025 | 156.60 | 157.10 | 156.60 | 157.10 | 156.30 | - | - |
| Nov 25, 2025 | 154.70 | 157.10 | 154.70 | 157.10 | 156.30 | 1.32% | - |
| Nov 24, 2025 | 156.50 | 156.50 | 155.05 | 155.05 | 154.26 | -1.24% | - |
| Nov 21, 2025 | 154.35 | 157.00 | 154.35 | 157.00 | 156.20 | 1.32% | - |
| Nov 20, 2025 | 151.60 | 154.95 | 151.60 | 154.95 | 154.17 | 0.94% | - |
| Nov 19, 2025 | 154.20 | 154.20 | 153.50 | 153.50 | 152.72 | -1.16% | - |
| Nov 18, 2025 | 153.65 | 155.30 | 153.65 | 155.30 | 154.51 | -0.42% | - |
| Nov 17, 2025 | 156.90 | 156.90 | 155.95 | 155.95 | 155.16 | -1.17% | - |
| Nov 14, 2025 | 156.60 | 157.80 | 156.60 | 157.80 | 157.00 | 0.51% | - |
| Nov 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.20 | -0.48% | - |
| Nov 12, 2025 | 156.30 | 157.75 | 156.30 | 157.75 | 156.95 | 0.83% | - |
| Nov 11, 2025 | 152.95 | 156.45 | 152.95 | 156.45 | 155.66 | 1.69% | - |
| Nov 10, 2025 | 155.30 | 155.30 | 153.85 | 153.85 | 153.07 | -0.90% | - |
| Nov 7, 2025 | 152.35 | 155.45 | 152.35 | 155.25 | 154.46 | 1.70% | 2 |
| Nov 6, 2025 | 153.70 | 153.70 | 152.65 | 152.65 | 151.88 | -2.21% | - |
| Nov 5, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 155.31 | 3.27% | - |
| Nov 4, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 150.38 | -1.66% | - |
| Nov 3, 2025 | 153.20 | 153.85 | 153.20 | 153.70 | 152.92 | -0.32% | 10 |
| Oct 31, 2025 | 152.55 | 154.20 | 152.55 | 154.20 | 153.42 | 1.15% | - |
| Oct 30, 2025 | 154.20 | 154.20 | 152.45 | 152.45 | 151.68 | -1.58% | - |
| Oct 29, 2025 | 156.15 | 156.15 | 154.40 | 154.90 | 154.12 | -1.09% | 89 |
| Oct 28, 2025 | 159.75 | 159.75 | 156.60 | 156.60 | 155.81 | -2.64% | 4 |
| Oct 27, 2025 | 160.60 | 160.85 | 160.55 | 160.85 | 160.04 | 0.19% | 9 |
| Oct 24, 2025 | 161.20 | 161.20 | 160.55 | 160.55 | 159.74 | -0.77% | - |
| Oct 23, 2025 | 162.35 | 162.35 | 161.80 | 161.80 | 160.98 | -0.55% | - |
| Oct 22, 2025 | 162.20 | 162.70 | 162.20 | 162.70 | 161.88 | -0.12% | - |
| Oct 21, 2025 | 162.10 | 162.90 | 162.10 | 162.90 | 162.07 | -0.12% | - |
| Oct 20, 2025 | 161.90 | 163.10 | 161.90 | 163.10 | 162.27 | 0.06% | - |
| Oct 17, 2025 | 158.20 | 163.00 | 158.20 | 163.00 | 162.17 | 1.81% | 21 |
| Oct 16, 2025 | 173.75 | 173.75 | 160.10 | 160.10 | 159.29 | -9.37% | - |
| Oct 15, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 175.76 | -0.67% | - |
| Oct 14, 2025 | 174.85 | 177.85 | 174.85 | 177.85 | 176.95 | 0.40% | - |
| Oct 13, 2025 | 179.30 | 179.30 | 177.15 | 177.15 | 176.25 | -0.20% | - |
| Oct 10, 2025 | 177.10 | 178.35 | 177.10 | 177.50 | 176.60 | - | - |
| Oct 9, 2025 | 176.65 | 178.60 | 176.65 | 177.50 | 176.60 | 0.94% | 5 |
| Oct 8, 2025 | 174.40 | 176.30 | 174.40 | 175.85 | 174.96 | 0.83% | 42 |
| Oct 7, 2025 | 170.80 | 174.40 | 170.80 | 174.40 | 173.52 | 1.63% | - |
| Oct 6, 2025 | 170.90 | 171.60 | 170.90 | 171.60 | 170.73 | - | 50 |