Marsh & McLennan Companies, Inc. (FRA:MSN)
Germany
· Delayed Price · Currency is EUR 145.30
+1.15 (0.80%)
Last updated: Apr 29, 2026, 8:07 AM CET
FRA:MSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.57% | - |
| 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% | - |
| Mar 19, 2026 | 147.45 | 148.15 | 147.25 | 147.25 | 146.47 | -1.24% | 100 |
| Mar 18, 2026 | 148.30 | 149.10 | 148.30 | 149.10 | 148.31 | 0.24% | - |
| Mar 17, 2026 | 149.35 | 149.35 | 148.75 | 148.75 | 147.96 | -0.60% | - |
| Mar 16, 2026 | 150.90 | 150.90 | 149.65 | 149.65 | 148.86 | -0.30% | - |
| Mar 13, 2026 | 147.00 | 150.10 | 147.00 | 150.10 | 149.31 | 1.28% | - |
| Mar 12, 2026 | 148.35 | 148.35 | 148.20 | 148.20 | 147.42 | -1.30% | - |
| Mar 11, 2026 | 148.40 | 150.15 | 148.40 | 150.15 | 149.36 | 0.37% | - |
| Mar 10, 2026 | 153.35 | 153.35 | 149.60 | 149.60 | 148.81 | -2.54% | 28 |
| Mar 9, 2026 | 154.85 | 154.85 | 153.50 | 153.50 | 152.69 | -3.00% | - |
| Mar 6, 2026 | 158.50 | 158.50 | 158.25 | 158.25 | 157.41 | -0.94% | - |
| Mar 5, 2026 | 157.95 | 159.75 | 157.95 | 159.75 | 158.91 | 0.98% | - |
| Mar 4, 2026 | 156.75 | 158.20 | 156.75 | 158.20 | 157.36 | 0.09% | - |
| Mar 3, 2026 | 157.25 | 158.05 | 157.25 | 158.05 | 157.21 | -0.94% | - |
| Mar 2, 2026 | 156.05 | 159.55 | 156.05 | 159.55 | 158.71 | 0.85% | - |
| Feb 27, 2026 | 155.40 | 158.20 | 155.40 | 158.20 | 157.36 | 0.89% | 3 |
| Feb 26, 2026 | 151.95 | 156.80 | 151.95 | 156.80 | 155.97 | 2.35% | - |
| Feb 25, 2026 | 150.15 | 153.20 | 150.15 | 153.20 | 152.39 | 1.63% | 57 |
| Feb 24, 2026 | 149.60 | 150.75 | 149.60 | 150.75 | 149.95 | 0.63% | - |
| Feb 23, 2026 | 149.60 | 149.80 | 149.60 | 149.80 | 149.01 | -1.22% | - |
| Feb 20, 2026 | 151.50 | 151.65 | 151.50 | 151.65 | 150.85 | 0.26% | - |
| Feb 19, 2026 | 150.15 | 151.25 | 150.15 | 151.25 | 150.45 | 0.50% | - |
| Feb 18, 2026 | 147.65 | 150.50 | 147.65 | 150.50 | 149.70 | 1.55% | - |
| Feb 17, 2026 | 146.00 | 148.20 | 146.00 | 148.20 | 147.42 | 1.51% | - |
| Feb 16, 2026 | 145.95 | 146.00 | 145.95 | 146.00 | 145.23 | -0.21% | 13 |
| Feb 13, 2026 | 144.85 | 146.85 | 144.85 | 146.30 | 145.53 | -0.27% | 13 |
| Feb 12, 2026 | 145.40 | 146.70 | 145.40 | 146.70 | 145.92 | 0.82% | - |
| Feb 11, 2026 | 146.40 | 146.40 | 145.50 | 145.50 | 144.73 | -1.49% | - |
| Feb 10, 2026 | 143.50 | 147.70 | 143.50 | 147.70 | 146.92 | 2.64% | - |
| Feb 9, 2026 | 155.10 | 155.10 | 143.90 | 143.90 | 143.14 | -7.87% | - |
| Feb 6, 2026 | 157.45 | 157.45 | 156.20 | 156.20 | 155.37 | -1.64% | - |
| Feb 5, 2026 | 159.85 | 159.85 | 158.80 | 158.80 | 157.96 | -1.03% | - |
| Feb 4, 2026 | 158.50 | 160.45 | 158.50 | 160.45 | 159.60 | 0.72% | - |
| Feb 3, 2026 | 158.70 | 159.30 | 158.70 | 159.30 | 158.46 | -0.16% | - |
| Feb 2, 2026 | 154.80 | 159.55 | 154.80 | 159.55 | 158.71 | 0.95% | - |
| Jan 30, 2026 | 155.50 | 158.05 | 155.50 | 158.05 | 157.21 | 0.54% | - |
| Jan 29, 2026 | 147.10 | 157.20 | 147.10 | 157.20 | 156.37 | 5.82% | - |
| Jan 28, 2026 | 148.90 | 148.90 | 148.55 | 148.55 | 147.01 | -0.24% | - |
| Jan 27, 2026 | 153.75 | 153.75 | 148.90 | 148.90 | 147.36 | -3.62% | - |
| Jan 26, 2026 | 153.20 | 156.15 | 153.20 | 154.50 | 152.90 | 0.10% | 4 |
| Jan 23, 2026 | 152.95 | 154.35 | 152.95 | 154.35 | 152.75 | 0.78% | - |
| Jan 22, 2026 | 152.90 | 153.15 | 152.90 | 153.15 | 151.57 | -0.26% | - |
| Jan 21, 2026 | 153.65 | 153.65 | 153.55 | 153.55 | 151.96 | -0.39% | - |
| Jan 20, 2026 | 153.35 | 154.15 | 153.35 | 154.15 | 152.56 | -0.06% | - |
| Jan 19, 2026 | 154.70 | 154.70 | 154.25 | 154.25 | 152.66 | -1.37% | - |
| Jan 16, 2026 | 156.30 | 156.40 | 156.30 | 156.40 | 154.78 | -0.13% | - |
| Jan 15, 2026 | 156.40 | 156.60 | 156.40 | 156.60 | 154.98 | -0.22% | - |
| Jan 14, 2026 | 155.70 | 156.95 | 155.70 | 156.95 | 155.33 | 0.51% | - |
| Jan 13, 2026 | 158.00 | 158.00 | 156.15 | 156.15 | 154.54 | -1.67% | 20 |
| Jan 12, 2026 | 158.20 | 158.80 | 158.20 | 158.80 | 157.16 | -0.87% | - |
| Jan 9, 2026 | 159.35 | 160.20 | 159.35 | 160.20 | 158.54 | 0.12% | 230 |
| Jan 8, 2026 | 154.95 | 160.00 | 154.95 | 160.00 | 158.35 | 2.47% | - |
| Jan 7, 2026 | 157.35 | 157.35 | 156.15 | 156.15 | 154.54 | -1.58% | 2 |
| Jan 6, 2026 | 158.70 | 158.70 | 158.65 | 158.65 | 157.01 | -0.41% | - |
| Jan 5, 2026 | 155.35 | 159.30 | 155.35 | 159.30 | 157.65 | 2.54% | - |
| Jan 2, 2026 | 159.10 | 159.10 | 155.35 | 155.35 | 153.74 | -1.86% | 7 |
| Dec 30, 2025 | 158.05 | 158.30 | 158.05 | 158.30 | 156.66 | -0.60% | - |
| Dec 29, 2025 | 157.65 | 159.65 | 157.65 | 159.25 | 157.60 | 1.34% | 150 |
| Dec 23, 2025 | 156.30 | 157.15 | 156.30 | 157.15 | 155.53 | -0.22% | - |
| Dec 22, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 155.87 | 0.41% | - |
| Dec 19, 2025 | 157.45 | 157.45 | 156.85 | 156.85 | 155.23 | -0.95% | - |
| Dec 18, 2025 | 157.90 | 158.35 | 157.90 | 158.35 | 156.71 | 0.16% | - |
| Dec 17, 2025 | 158.85 | 158.85 | 158.10 | 158.10 | 156.47 | -0.72% | - |
| Dec 16, 2025 | 157.45 | 159.25 | 157.45 | 159.25 | 157.60 | 0.28% | - |
| Dec 15, 2025 | 158.00 | 158.80 | 158.00 | 158.80 | 157.16 | 0.51% | - |
| Dec 12, 2025 | 155.20 | 158.00 | 155.20 | 158.00 | 156.37 | 1.31% | - |
| Dec 11, 2025 | 152.40 | 157.05 | 152.40 | 155.95 | 154.34 | 0.91% | 11 |
| Dec 10, 2025 | 154.75 | 154.75 | 154.55 | 154.55 | 152.95 | -0.71% | - |
| Dec 9, 2025 | 155.00 | 156.90 | 155.00 | 155.65 | 154.04 | 0.03% | 10 |
| Dec 8, 2025 | 155.10 | 155.60 | 155.10 | 155.60 | 153.99 | -0.22% | 38 |
| Dec 5, 2025 | 156.30 | 158.25 | 155.95 | 155.95 | 154.34 | -0.48% | 42 |
| Dec 4, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 155.08 | -0.41% | - |
| Dec 3, 2025 | 156.65 | 157.35 | 156.65 | 157.35 | 155.72 | -0.25% | - |
| Dec 2, 2025 | 157.20 | 157.75 | 157.20 | 157.75 | 156.12 | -0.44% | - |
| Dec 1, 2025 | 155.70 | 158.45 | 155.70 | 158.45 | 156.81 | 0.48% | - |