Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria
· Delayed Price · Currency is EUR 154.35
-3.60 (-2.28%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:MMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | - | -0.60% | - |
| Mar 6, 2026 | 159.60 | 159.60 | 157.95 | 157.95 | 157.95 | -1.40% | - |
| Mar 5, 2026 | 158.80 | 160.20 | 158.80 | 160.20 | 160.20 | 1.59% | 3 |
| Mar 4, 2026 | 158.15 | 158.70 | 157.70 | 157.70 | 157.70 | -0.25% | - |
| Mar 3, 2026 | 158.45 | 159.25 | 157.90 | 158.10 | 158.10 | -0.25% | - |
| Mar 2, 2026 | 159.05 | 159.10 | 157.60 | 158.50 | 158.50 | 1.02% | - |
| Feb 27, 2026 | 156.50 | 157.55 | 155.95 | 156.90 | 156.90 | 0.54% | - |
| Feb 26, 2026 | 153.20 | 156.05 | 153.20 | 156.05 | 156.05 | 2.23% | - |
| Feb 25, 2026 | 150.75 | 152.65 | 150.75 | 152.65 | 152.65 | 2.59% | - |
| Feb 24, 2026 | 150.50 | 150.50 | 148.80 | 148.80 | 148.80 | -2.01% | - |
| Feb 23, 2026 | 150.75 | 152.15 | 150.75 | 151.85 | 151.85 | -0.30% | - |
| Feb 20, 2026 | 152.65 | 152.65 | 151.10 | 152.30 | 152.30 | 1.06% | - |
| Feb 19, 2026 | 151.20 | 151.80 | 150.35 | 150.70 | 150.70 | 0.77% | - |
| Feb 18, 2026 | 149.05 | 149.80 | 149.05 | 149.55 | 149.55 | 0.57% | - |
| Feb 17, 2026 | 146.95 | 149.10 | 146.95 | 148.70 | 148.70 | 1.16% | - |
| Feb 16, 2026 | 147.10 | 147.40 | 146.95 | 147.00 | 147.00 | 0.10% | - |
| Feb 13, 2026 | 146.05 | 146.85 | 145.60 | 146.85 | 146.85 | 1.80% | - |
| Feb 12, 2026 | 146.40 | 146.40 | 144.25 | 144.25 | 144.25 | -1.13% | - |
| Feb 11, 2026 | 147.45 | 147.45 | 145.90 | 145.90 | 145.90 | -0.78% | - |
| Feb 10, 2026 | 144.30 | 147.55 | 144.30 | 147.05 | 147.05 | -2.23% | 50 |
| Feb 9, 2026 | 156.30 | 156.30 | 150.40 | 150.40 | 150.40 | -4.75% | - |
| Feb 6, 2026 | 158.70 | 160.20 | 157.90 | 157.90 | 157.90 | -2.29% | - |
| Feb 5, 2026 | 160.95 | 162.30 | 160.95 | 161.60 | 161.60 | 0.12% | - |
| Feb 4, 2026 | 159.60 | 161.40 | 159.55 | 161.40 | 161.40 | 1.32% | - |
| Feb 3, 2026 | 159.75 | 159.90 | 159.05 | 159.30 | 159.30 | -0.59% | - |
| Feb 2, 2026 | 158.05 | 160.25 | 157.80 | 160.25 | 160.25 | 2.23% | - |
| Jan 30, 2026 | 156.45 | 158.85 | 156.45 | 156.75 | 156.75 | 1.10% | - |
| Jan 29, 2026 | 148.30 | 155.05 | 148.30 | 155.05 | 155.05 | 3.19% | - |
| Jan 27, 2026 | 155.00 | 155.00 | 150.25 | 150.25 | 149.50 | -2.78% | - |
| Jan 26, 2026 | 155.60 | 155.60 | 154.40 | 154.55 | 153.77 | 0.32% | - |
| Jan 23, 2026 | 154.05 | 154.05 | 153.10 | 154.05 | 153.28 | 1.12% | - |
| Jan 22, 2026 | 154.20 | 154.60 | 152.35 | 152.35 | 151.59 | -0.39% | - |
| Jan 21, 2026 | 154.90 | 154.90 | 152.95 | 152.95 | 152.18 | -1.20% | - |
| Jan 20, 2026 | 154.10 | 155.20 | 154.05 | 154.80 | 154.02 | - | - |
| Jan 19, 2026 | 155.60 | 155.60 | 154.25 | 154.80 | 154.02 | -1.34% | - |
| Jan 16, 2026 | 157.50 | 158.05 | 156.90 | 156.90 | 156.11 | -0.38% | - |
| Jan 15, 2026 | 157.65 | 158.85 | 157.50 | 157.50 | 156.71 | -0.51% | - |
| Jan 14, 2026 | 156.75 | 158.30 | 156.65 | 158.30 | 157.51 | 0.76% | - |
| Jan 13, 2026 | 159.10 | 160.10 | 157.10 | 157.10 | 156.31 | -1.50% | - |
| Jan 12, 2026 | 158.30 | 159.50 | 158.15 | 159.50 | 158.70 | -0.34% | - |
| Jan 9, 2026 | 160.45 | 160.80 | 160.05 | 160.05 | 159.25 | 0.63% | - |
| Jan 8, 2026 | 156.45 | 159.05 | 155.90 | 159.05 | 158.25 | 1.47% | - |
| Jan 7, 2026 | 158.75 | 159.05 | 156.75 | 156.75 | 155.96 | -1.01% | - |
| Jan 6, 2026 | 159.85 | 159.90 | 158.35 | 158.35 | 157.56 | 0.22% | - |
| Jan 5, 2026 | 155.85 | 158.00 | 155.25 | 158.00 | 157.21 | 1.02% | - |
| Jan 2, 2026 | 158.10 | 158.55 | 156.40 | 156.40 | 155.61 | -1.88% | - |
| Dec 30, 2025 | 159.30 | 159.40 | 159.30 | 159.40 | 158.60 | -0.19% | - |
| Dec 29, 2025 | 158.65 | 159.70 | 158.50 | 159.70 | 158.90 | 1.27% | - |
| Dec 23, 2025 | 157.50 | 157.70 | 157.35 | 157.70 | 156.91 | -0.38% | - |
| Dec 22, 2025 | 158.10 | 158.30 | 156.95 | 158.30 | 157.51 | -0.13% | - |
| Dec 19, 2025 | 159.00 | 159.15 | 158.20 | 158.50 | 157.70 | -0.44% | - |
| Dec 18, 2025 | 159.20 | 159.75 | 158.20 | 159.20 | 158.40 | -0.47% | - |
| Dec 17, 2025 | 160.00 | 160.10 | 159.40 | 159.95 | 159.15 | 0.31% | - |
| Dec 16, 2025 | 158.60 | 159.75 | 158.60 | 159.45 | 158.65 | 0.50% | - |
| Dec 15, 2025 | 159.05 | 159.05 | 158.45 | 158.65 | 157.85 | 0.70% | - |
| Dec 12, 2025 | 156.25 | 157.55 | 156.10 | 157.55 | 156.76 | 0.45% | - |
| Dec 11, 2025 | 153.55 | 156.85 | 153.55 | 156.85 | 156.06 | 0.77% | - |
| Dec 10, 2025 | 155.80 | 155.80 | 155.65 | 155.65 | 154.87 | -0.73% | - |
| Dec 9, 2025 | 156.05 | 156.80 | 155.85 | 156.80 | 156.01 | 0.19% | - |
| Dec 8, 2025 | 156.20 | 156.50 | 155.70 | 156.50 | 155.71 | 0.13% | - |
| Dec 5, 2025 | 157.65 | 157.75 | 156.30 | 156.30 | 155.52 | -0.70% | - |
| Dec 4, 2025 | 157.65 | 157.95 | 157.40 | 157.40 | 156.61 | 0.13% | - |
| Dec 3, 2025 | 157.80 | 157.95 | 157.20 | 157.20 | 156.41 | -0.32% | - |
| Dec 2, 2025 | 158.25 | 158.85 | 157.70 | 157.70 | 156.91 | -0.41% | - |
| Dec 1, 2025 | 157.30 | 158.35 | 156.90 | 158.35 | 157.56 | -0.09% | - |
| Nov 28, 2025 | 157.80 | 158.50 | 157.35 | 158.50 | 157.70 | 0.57% | - |
| Nov 27, 2025 | 157.50 | 157.70 | 157.50 | 157.60 | 156.81 | 0.83% | - |
| Nov 26, 2025 | 157.60 | 158.00 | 156.30 | 156.30 | 155.52 | -0.64% | - |
| Nov 25, 2025 | 155.85 | 157.30 | 155.50 | 157.30 | 156.51 | 0.19% | - |
| Nov 24, 2025 | 157.75 | 157.75 | 157.00 | 157.00 | 156.21 | -0.29% | - |
| Nov 21, 2025 | 155.30 | 157.45 | 155.30 | 157.45 | 156.66 | 2.27% | - |
| Nov 20, 2025 | 153.45 | 156.05 | 152.90 | 153.95 | 153.18 | 0.36% | - |
| Nov 19, 2025 | 155.60 | 156.10 | 153.40 | 153.40 | 152.63 | -2.11% | - |
| Nov 18, 2025 | 155.30 | 156.70 | 155.30 | 156.70 | 155.91 | -0.70% | - |
| Nov 17, 2025 | 158.45 | 158.45 | 157.80 | 157.80 | 157.01 | 0.16% | - |
| Nov 14, 2025 | 157.90 | 159.20 | 157.20 | 157.55 | 156.76 | -0.06% | - |
| Nov 13, 2025 | 157.65 | 157.65 | 157.10 | 157.65 | 156.86 | 0.48% | - |
| Nov 12, 2025 | 157.15 | 157.75 | 156.90 | 156.90 | 156.11 | 0.26% | - |
| Nov 11, 2025 | 154.00 | 156.50 | 153.65 | 156.50 | 155.71 | 1.76% | - |
| Nov 10, 2025 | 155.00 | 156.55 | 153.80 | 153.80 | 153.03 | -0.97% | 3 |
| Nov 7, 2025 | 153.55 | 155.30 | 152.20 | 155.30 | 154.52 | 0.39% | - |
| Nov 6, 2025 | 154.70 | 154.95 | 154.25 | 154.70 | 153.92 | -1.65% | - |
| Nov 5, 2025 | 156.75 | 157.55 | 156.75 | 157.30 | 156.51 | 1.58% | - |
| Nov 4, 2025 | 152.30 | 154.85 | 151.95 | 154.85 | 154.07 | 0.91% | - |
| Nov 3, 2025 | 154.10 | 154.20 | 152.65 | 153.45 | 152.68 | -0.94% | - |
| Oct 31, 2025 | 152.55 | 154.90 | 152.55 | 154.90 | 154.12 | -0.10% | - |
| Oct 30, 2025 | 155.40 | 155.50 | 154.75 | 155.05 | 154.27 | -0.32% | - |
| Oct 29, 2025 | 157.60 | 157.60 | 155.55 | 155.55 | 154.77 | -2.32% | - |
| Oct 28, 2025 | 160.90 | 161.00 | 159.25 | 159.25 | 158.45 | -1.06% | - |
| Oct 27, 2025 | 161.75 | 161.75 | 160.85 | 160.95 | 160.14 | - | - |
| Oct 24, 2025 | 162.20 | 162.70 | 160.95 | 160.95 | 160.14 | -0.49% | - |
| Oct 23, 2025 | 163.55 | 163.55 | 161.75 | 161.75 | 160.94 | -0.80% | - |
| Oct 22, 2025 | 163.05 | 163.50 | 163.05 | 163.05 | 162.23 | -0.73% | - |
| Oct 21, 2025 | 162.45 | 164.25 | 162.45 | 164.25 | 163.43 | 1.14% | - |
| Oct 20, 2025 | 162.35 | 163.20 | 162.35 | 162.40 | 161.58 | -0.40% | - |
| Oct 17, 2025 | 159.20 | 163.05 | 159.20 | 163.05 | 162.23 | -0.46% | - |
| Oct 16, 2025 | 172.05 | 175.60 | 163.80 | 163.80 | 162.98 | -6.45% | 115 |
| Oct 15, 2025 | 177.55 | 177.55 | 175.10 | 175.10 | 174.22 | -1.32% | - |
| Oct 14, 2025 | 179.55 | 179.55 | 175.90 | 177.45 | 176.56 | -0.17% | - |
| Oct 13, 2025 | 178.60 | 179.70 | 177.75 | 177.75 | 176.86 | -0.39% | - |