Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria
· Delayed Price · Currency is EUR 146.05
+0.20 (0.14%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:MMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.30 | 145.30 | 145.15 | 145.15 | - | -1.33% | - |
| Apr 27, 2026 | 144.95 | 147.10 | 144.35 | 147.10 | 147.10 | 0.55% | - |
| Apr 24, 2026 | 148.60 | 148.60 | 146.30 | 146.30 | 146.30 | -1.45% | - |
| Apr 23, 2026 | 149.40 | 149.60 | 148.45 | 148.45 | 148.45 | -1.10% | - |
| Apr 22, 2026 | 152.85 | 152.85 | 150.10 | 150.10 | 150.10 | 0.43% | - |
| Apr 21, 2026 | 148.15 | 149.45 | 148.15 | 149.45 | 149.45 | 1.56% | - |
| Apr 20, 2026 | 148.75 | 150.25 | 147.15 | 147.15 | 147.15 | -3.06% | - |
| Apr 17, 2026 | 155.25 | 155.25 | 151.80 | 151.80 | 151.80 | -1.91% | - |
| Apr 16, 2026 | 148.50 | 154.75 | 147.00 | 154.75 | 154.75 | 4.56% | 182 |
| Apr 15, 2026 | 146.65 | 148.00 | 146.55 | 148.00 | 148.00 | 0.71% | - |
| Apr 14, 2026 | 147.45 | 147.65 | 146.40 | 146.95 | 146.95 | 1.21% | - |
| Apr 13, 2026 | 143.05 | 145.20 | 142.65 | 145.20 | 145.20 | -0.82% | - |
| Apr 10, 2026 | 148.05 | 148.05 | 146.40 | 146.40 | 146.40 | -0.88% | - |
| Apr 9, 2026 | 149.55 | 149.55 | 147.70 | 147.70 | 147.70 | -1.34% | - |
| Apr 7, 2026 | 151.50 | 151.85 | 149.70 | 149.70 | 148.93 | -0.76% | - |
| Apr 2, 2026 | 147.10 | 150.85 | 147.10 | 150.85 | 150.07 | 0.57% | - |
| Apr 1, 2026 | 150.70 | 150.70 | 149.40 | 150.00 | 149.23 | -0.92% | - |
| Mar 31, 2026 | 153.70 | 153.85 | 151.10 | 151.40 | 150.62 | -0.56% | - |
| Mar 30, 2026 | 147.65 | 152.25 | 147.65 | 152.25 | 151.47 | 2.01% | - |
| Mar 27, 2026 | 151.40 | 151.40 | 149.25 | 149.25 | 148.48 | -1.22% | - |
| Mar 26, 2026 | 150.10 | 152.95 | 149.50 | 151.10 | 150.32 | 1.51% | - |
| Mar 25, 2026 | 150.05 | 150.05 | 147.60 | 148.85 | 148.08 | -0.77% | - |
| Mar 24, 2026 | 150.05 | 150.05 | 149.80 | 150.00 | 149.23 | -0.46% | - |
| Mar 23, 2026 | 151.30 | 154.05 | 150.70 | 150.70 | 149.93 | -1.05% | - |
| Mar 20, 2026 | 147.75 | 152.30 | 147.05 | 152.30 | 151.52 | 2.97% | - |
| Mar 19, 2026 | 148.80 | 148.90 | 147.90 | 147.90 | 147.14 | 0.07% | - |
| Mar 18, 2026 | 149.95 | 149.95 | 147.80 | 147.80 | 147.04 | -1.66% | - |
| Mar 17, 2026 | 150.80 | 152.10 | 150.30 | 150.30 | 149.53 | -0.53% | - |
| Mar 16, 2026 | 152.40 | 152.40 | 151.10 | 151.10 | 150.32 | 0.17% | - |
| Mar 13, 2026 | 149.95 | 150.85 | 149.80 | 150.85 | 150.07 | 0.23% | - |
| Mar 12, 2026 | 150.25 | 152.35 | 149.90 | 150.50 | 149.73 | 0.94% | - |
| Mar 11, 2026 | 149.80 | 151.40 | 148.65 | 149.10 | 148.33 | -1.62% | - |
| Mar 10, 2026 | 154.70 | 154.80 | 150.55 | 151.55 | 150.77 | -2.67% | - |
| Mar 9, 2026 | 156.00 | 157.00 | 154.35 | 155.70 | 154.90 | -1.42% | - |
| Mar 6, 2026 | 159.60 | 159.60 | 157.95 | 157.95 | 157.14 | -1.40% | - |
| Mar 5, 2026 | 158.80 | 160.20 | 158.80 | 160.20 | 159.38 | 1.59% | 3 |
| Mar 4, 2026 | 158.15 | 158.70 | 157.70 | 157.70 | 156.89 | -0.25% | - |
| Mar 3, 2026 | 158.45 | 159.25 | 157.90 | 158.10 | 157.29 | -0.25% | - |
| Mar 2, 2026 | 159.05 | 159.10 | 157.60 | 158.50 | 157.69 | 1.02% | - |
| Feb 27, 2026 | 156.50 | 157.55 | 155.95 | 156.90 | 156.09 | 0.54% | - |
| Feb 26, 2026 | 153.20 | 156.05 | 153.20 | 156.05 | 155.25 | 2.23% | - |
| Feb 25, 2026 | 150.75 | 152.65 | 150.75 | 152.65 | 151.87 | 2.59% | - |
| Feb 24, 2026 | 150.50 | 150.50 | 148.80 | 148.80 | 148.03 | -2.01% | - |
| Feb 23, 2026 | 150.75 | 152.15 | 150.75 | 151.85 | 151.07 | -0.30% | - |
| Feb 20, 2026 | 152.65 | 152.65 | 151.10 | 152.30 | 151.52 | 1.06% | - |
| Feb 19, 2026 | 151.20 | 151.80 | 150.35 | 150.70 | 149.93 | 0.77% | - |
| Feb 18, 2026 | 149.05 | 149.80 | 149.05 | 149.55 | 148.78 | 0.57% | - |
| Feb 17, 2026 | 146.95 | 149.10 | 146.95 | 148.70 | 147.94 | 1.16% | - |
| Feb 16, 2026 | 147.10 | 147.40 | 146.95 | 147.00 | 146.24 | 0.10% | - |
| Feb 13, 2026 | 146.05 | 146.85 | 145.60 | 146.85 | 146.09 | 1.80% | - |
| Feb 12, 2026 | 146.40 | 146.40 | 144.25 | 144.25 | 143.51 | -1.13% | - |
| Feb 11, 2026 | 147.45 | 147.45 | 145.90 | 145.90 | 145.15 | -0.78% | - |
| Feb 10, 2026 | 144.30 | 147.55 | 144.30 | 147.05 | 146.29 | -2.23% | 50 |
| Feb 9, 2026 | 156.30 | 156.30 | 150.40 | 150.40 | 149.63 | -4.75% | - |
| Feb 6, 2026 | 158.70 | 160.20 | 157.90 | 157.90 | 157.09 | -2.29% | - |
| Feb 5, 2026 | 160.95 | 162.30 | 160.95 | 161.60 | 160.77 | 0.12% | - |
| Feb 4, 2026 | 159.60 | 161.40 | 159.55 | 161.40 | 160.57 | 1.32% | - |
| Feb 3, 2026 | 159.75 | 159.90 | 159.05 | 159.30 | 158.48 | -0.59% | - |
| Feb 2, 2026 | 158.05 | 160.25 | 157.80 | 160.25 | 159.43 | 2.23% | - |
| Jan 30, 2026 | 156.45 | 158.85 | 156.45 | 156.75 | 155.94 | 1.10% | - |
| Jan 29, 2026 | 148.30 | 155.05 | 148.30 | 155.05 | 154.25 | 3.19% | - |
| Jan 27, 2026 | 155.00 | 155.00 | 150.25 | 150.25 | 148.73 | -2.78% | - |
| Jan 26, 2026 | 155.60 | 155.60 | 154.40 | 154.55 | 152.98 | 0.32% | - |
| Jan 23, 2026 | 154.05 | 154.05 | 153.10 | 154.05 | 152.49 | 1.12% | - |
| Jan 22, 2026 | 154.20 | 154.60 | 152.35 | 152.35 | 150.81 | -0.39% | - |
| Jan 21, 2026 | 154.90 | 154.90 | 152.95 | 152.95 | 151.40 | -1.20% | - |
| Jan 20, 2026 | 154.10 | 155.20 | 154.05 | 154.80 | 153.23 | - | - |
| Jan 19, 2026 | 155.60 | 155.60 | 154.25 | 154.80 | 153.23 | -1.34% | - |
| Jan 16, 2026 | 157.50 | 158.05 | 156.90 | 156.90 | 155.31 | -0.38% | - |
| Jan 15, 2026 | 157.65 | 158.85 | 157.50 | 157.50 | 155.90 | -0.51% | - |
| Jan 14, 2026 | 156.75 | 158.30 | 156.65 | 158.30 | 156.70 | 0.76% | - |
| Jan 13, 2026 | 159.10 | 160.10 | 157.10 | 157.10 | 155.51 | -1.50% | - |
| Jan 12, 2026 | 158.30 | 159.50 | 158.15 | 159.50 | 157.88 | -0.34% | - |
| Jan 9, 2026 | 160.45 | 160.80 | 160.05 | 160.05 | 158.43 | 0.63% | - |
| Jan 8, 2026 | 156.45 | 159.05 | 155.90 | 159.05 | 157.44 | 1.47% | - |
| Jan 7, 2026 | 158.75 | 159.05 | 156.75 | 156.75 | 155.16 | -1.01% | - |
| Jan 6, 2026 | 159.85 | 159.90 | 158.35 | 158.35 | 156.75 | 0.22% | - |
| Jan 5, 2026 | 155.85 | 158.00 | 155.25 | 158.00 | 156.40 | 1.02% | - |
| Jan 2, 2026 | 158.10 | 158.55 | 156.40 | 156.40 | 154.81 | -1.88% | - |
| Dec 30, 2025 | 159.30 | 159.40 | 159.30 | 159.40 | 157.78 | -0.19% | - |
| Dec 29, 2025 | 158.65 | 159.70 | 158.50 | 159.70 | 158.08 | 1.27% | - |
| Dec 23, 2025 | 157.50 | 157.70 | 157.35 | 157.70 | 156.10 | -0.38% | - |
| Dec 22, 2025 | 158.10 | 158.30 | 156.95 | 158.30 | 156.70 | -0.13% | - |
| Dec 19, 2025 | 159.00 | 159.15 | 158.20 | 158.50 | 156.89 | -0.44% | - |
| Dec 18, 2025 | 159.20 | 159.75 | 158.20 | 159.20 | 157.59 | -0.47% | - |
| Dec 17, 2025 | 160.00 | 160.10 | 159.40 | 159.95 | 158.33 | 0.31% | - |
| Dec 16, 2025 | 158.60 | 159.75 | 158.60 | 159.45 | 157.83 | 0.50% | - |
| Dec 15, 2025 | 159.05 | 159.05 | 158.45 | 158.65 | 157.04 | 0.70% | - |
| Dec 12, 2025 | 156.25 | 157.55 | 156.10 | 157.55 | 155.95 | 0.45% | - |
| Dec 11, 2025 | 153.55 | 156.85 | 153.55 | 156.85 | 155.26 | 0.77% | - |
| Dec 10, 2025 | 155.80 | 155.80 | 155.65 | 155.65 | 154.07 | -0.73% | - |
| Dec 9, 2025 | 156.05 | 156.80 | 155.85 | 156.80 | 155.21 | 0.19% | - |
| Dec 8, 2025 | 156.20 | 156.50 | 155.70 | 156.50 | 154.91 | 0.13% | - |
| Dec 5, 2025 | 157.65 | 157.75 | 156.30 | 156.30 | 154.72 | -0.70% | - |
| Dec 4, 2025 | 157.65 | 157.95 | 157.40 | 157.40 | 155.80 | 0.13% | - |
| Dec 3, 2025 | 157.80 | 157.95 | 157.20 | 157.20 | 155.61 | -0.32% | - |
| Dec 2, 2025 | 158.25 | 158.85 | 157.70 | 157.70 | 156.10 | -0.41% | - |
| Dec 1, 2025 | 157.30 | 158.35 | 156.90 | 158.35 | 156.75 | -0.09% | - |
| Nov 28, 2025 | 157.80 | 158.50 | 157.35 | 158.50 | 156.89 | 0.57% | - |
| Nov 27, 2025 | 157.50 | 157.70 | 157.50 | 157.60 | 156.00 | 0.83% | - |