Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Marsh & McLennan Companies Inc (MSN.DU)

193.25
+1.25
+(0.65%)
At close: April 29 at 7:31:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00193.25193.25-
Apr 28, 2025192.55193.50192.00192.00192.00-
Apr 25, 2025193.40193.40188.05191.80191.80-
Apr 24, 2025191.65191.65190.75191.45191.45-
Apr 23, 2025194.85195.50192.80192.80192.80-
Apr 22, 2025183.95189.45183.95189.45189.45-
Apr 17, 2025204.30204.80192.20196.25196.25-
Apr 16, 2025201.70205.30201.40204.40204.40-
Apr 15, 2025207.50209.50207.50207.50207.50-
Apr 14, 2025204.60209.00204.60209.00209.00-
Apr 11, 2025204.20205.30201.20205.30205.30-
Apr 10, 2025207.80207.80202.30202.30202.30-
Apr 9, 2025195.25205.20195.25205.20205.20-
Apr 8, 2025206.10209.60202.60202.60202.60-
Apr 7, 2025201.70205.60200.30205.60205.60-
Apr 4, 2025218.90221.50214.10214.10214.10-
Apr 3, 2025 0.715244 Dividend
Apr 3, 2025215.50221.70211.50221.70221.70-
Apr 2, 2025224.60224.90223.40223.90223.08-
Apr 1, 2025223.90225.00223.60225.00224.18-
Mar 31, 2025221.40225.90221.20223.40222.59-
Mar 28, 2025223.90224.40222.70222.70221.89-
Mar 27, 2025220.80223.80220.80223.50222.69-
Mar 26, 2025217.50221.00217.50221.00220.20-
Mar 25, 2025215.50218.50215.30217.80217.01-
Mar 24, 2025214.40217.30214.40216.40215.61-
Mar 21, 2025213.80214.30212.90214.10213.32-
Mar 20, 2025212.40214.10211.90214.00213.22-
Mar 19, 2025210.90212.60210.90212.10211.33-
Mar 18, 2025211.50212.40211.50211.90211.13-
Mar 17, 2025211.50212.70211.50212.70211.93-
Mar 14, 2025211.20212.00210.30212.00211.23-
Mar 13, 2025209.20211.60208.90211.40210.63-
Mar 12, 2025211.60211.90209.80210.70209.93-
Mar 11, 2025216.30216.30212.80212.80212.03-
Mar 10, 2025215.50218.20214.10217.60216.81-
Mar 7, 2025217.40217.40216.40217.10216.31-
Mar 6, 2025219.00219.00217.10218.00217.21-
Mar 5, 2025222.60223.20219.50220.10219.30-
Mar 4, 2025227.40227.90225.00225.00224.18-
Mar 3, 2025227.50227.50226.50227.20226.37-
Feb 28, 2025224.60225.80224.60225.80224.98-
Feb 27, 2025220.30224.90220.30224.90224.08-
Feb 26, 2025222.30222.40220.30220.30219.50-
Feb 25, 2025221.20222.30220.80222.30221.49-
Feb 24, 2025219.10222.40219.10222.00221.19-
Feb 21, 2025218.60220.50218.60218.80218.00-
Feb 20, 2025220.10220.50218.50218.50217.70-
Feb 19, 2025219.10220.80219.10220.80220.00-
Feb 18, 2025218.00220.20217.80220.20219.40-
Feb 17, 2025217.20217.60217.20217.60216.81-
Feb 14, 2025220.10220.20218.90218.90218.10-
Feb 13, 2025219.00221.20219.00220.30219.5050
Feb 12, 2025219.00219.10218.90218.90218.10-
Feb 11, 2025219.60219.80219.30219.40218.60-
Feb 10, 2025219.50220.10219.40220.10219.30-
Feb 7, 2025216.60219.50216.40219.50218.70-
Feb 6, 2025216.30217.80216.30217.50216.71-
Feb 5, 2025213.10214.70212.60214.70213.92-
Feb 4, 2025211.50214.80210.60214.80214.02-
Feb 3, 2025207.60212.10207.60212.10211.33-
Jan 31, 2025211.80212.50208.20208.20207.44-
Jan 30, 2025 0.715244 Dividend
Jan 30, 2025209.00209.80203.90209.80209.04-
Jan 29, 2025210.40211.40210.40211.40209.82-
Jan 28, 2025212.50213.70211.70211.70210.12-
Jan 27, 2025206.60211.50205.20211.50209.92-
Jan 24, 2025206.70207.70206.00207.70206.15-
Jan 23, 2025207.30207.60207.20207.30205.75-
Jan 22, 2025208.60209.10208.10208.50206.94-
Jan 21, 2025207.60208.10207.00207.00205.45-
Jan 20, 2025207.90207.90206.50206.90205.35-
Jan 17, 2025209.30209.80208.50209.80208.23-
Jan 16, 2025205.80209.60205.30209.60208.03-
Jan 15, 2025206.30207.90205.90206.00204.46-
Jan 14, 2025205.40206.80205.40206.80205.25-
Jan 13, 2025203.30207.30201.90207.30205.75-
Jan 10, 2025205.10205.80204.00205.00203.47-
Jan 9, 2025203.80204.90203.80204.90203.37-
Jan 8, 2025202.10203.60202.10203.50201.98-
Jan 7, 2025200.00203.00199.95202.80201.28-
Jan 6, 2025204.90205.00201.80201.80200.29-
Jan 3, 2025204.80205.70204.60205.50203.96-
Jan 2, 2025204.30207.00204.20205.80204.26-
Dec 30, 2024202.90203.00202.80202.80201.28-
Dec 27, 2024204.50205.00203.70203.80202.28-
Dec 23, 2024202.60202.60202.20202.20200.69-
Dec 20, 2024201.90203.60201.00203.60202.08-
Dec 19, 2024201.90203.60201.90203.60202.08-
Dec 18, 2024202.10202.80202.10202.50200.99-
Dec 17, 2024201.90202.90201.90202.00200.49-
Dec 16, 2024203.60204.60203.50203.90202.37-
Dec 13, 2024204.50205.10204.00204.00202.47-
Dec 12, 2024203.60207.50203.50205.20203.66-
Dec 11, 2024203.70205.00203.50203.50201.98-
Dec 10, 2024205.90206.20203.50203.80202.28-
Dec 9, 2024212.30212.30207.70207.70206.15-
Dec 6, 2024214.60215.00213.60213.60212.00-
Dec 5, 2024217.70217.70215.90215.90214.28-
Dec 4, 2024218.30218.90217.70217.70216.07-
Dec 3, 2024220.80220.80218.50218.50216.87-
Dec 2, 2024219.80221.00219.80221.00219.35-
Nov 29, 2024220.90221.50218.90218.90217.26-
Nov 28, 2024220.30221.30220.10221.30219.64-
Nov 27, 2024221.00222.50220.10220.10218.45-
Nov 26, 2024219.10221.20218.40221.20219.55-
Nov 25, 2024217.50218.60217.50218.40216.77-
Nov 22, 2024213.40217.70212.70217.70216.07-
Nov 21, 2024209.70213.70209.40213.70212.10-
Nov 20, 2024207.90209.80207.90209.80208.23-
Nov 19, 2024210.10210.40208.40208.40206.84-
Nov 18, 2024209.70211.00209.20211.00209.42-
Nov 15, 2024207.90209.80207.30209.80208.23-
Nov 14, 2024212.60214.00210.60210.60209.02-
Nov 13, 2024210.40213.40210.40213.40211.80-
Nov 12, 2024208.60211.80208.60211.80210.22-
Nov 11, 2024210.60212.40210.50210.50208.93-
Nov 8, 2024206.00210.40205.70210.40208.83-
Nov 7, 2024207.00207.60206.80207.60206.05-
Nov 6, 2024209.40212.80206.50207.30205.75-
Nov 5, 2024202.40203.00201.70201.70200.19-
Nov 4, 2024200.10202.20200.10202.20200.69-
Nov 1, 2024199.40202.60199.40202.60201.08-
Oct 31, 2024203.00203.00202.00202.10200.59-
Oct 30, 2024203.20204.10203.20203.30201.78-
Oct 29, 2024204.00206.20204.00206.00204.46-
Oct 28, 2024204.30205.50204.10204.70203.17-
Oct 25, 2024204.40205.50204.40204.70203.17-
Oct 24, 2024205.80206.60205.30205.30203.76-
Oct 23, 2024203.70209.10203.70209.10207.542
Oct 22, 2024203.80204.30203.10204.30202.77-
Oct 21, 2024205.90207.00204.70204.70203.17-
Oct 18, 2024209.50209.50206.10206.10204.56-
Oct 17, 2024208.60211.20208.60210.60209.02-
Oct 16, 2024206.30208.40206.30208.30206.74-
Oct 15, 2024208.00209.60208.00209.10207.54-
Oct 14, 2024206.00207.80206.00207.80206.25-
Oct 11, 2024203.30205.70203.10204.30202.77-
Oct 10, 2024206.00206.10204.20204.20202.67-
Oct 9, 2024202.80206.80202.80206.80205.25-
Oct 8, 2024199.05203.20199.05203.20201.68-
Oct 7, 2024201.30201.30200.10200.10198.60-
Oct 4, 2024 0.715244 Dividend
Oct 4, 2024199.55202.20199.55202.20200.69-
Oct 3, 2024200.90201.10199.90200.70198.39-
Oct 2, 2024201.40201.40199.40201.00198.69-
Oct 1, 2024199.05201.90199.05201.90199.58-
Sep 30, 2024199.45199.55199.05199.05196.76-
Sep 27, 2024199.70201.00199.50200.60198.29-
Sep 26, 2024200.40200.60199.05200.60198.29-
Sep 25, 2024199.05199.65199.05199.65197.35-
Sep 24, 2024200.90200.90199.65199.65197.35-
Sep 23, 2024199.50200.80199.50200.80198.49-
Sep 20, 2024200.00200.30199.85199.90197.60-
Sep 19, 2024203.70203.70200.30200.30197.99-
Sep 18, 2024204.30204.70203.90204.60202.24-
Sep 17, 2024206.60207.20204.50204.50202.15-
Sep 16, 2024205.80207.60205.60207.60205.21-
Sep 13, 2024206.40207.00206.40207.00204.62-
Sep 12, 2024207.30207.60206.70207.00204.62-
Sep 11, 2024208.50208.70204.00206.30203.93-
Sep 10, 2024207.30209.50207.30209.50207.09-
Sep 9, 2024205.20208.40205.20208.40206.00-
Sep 6, 2024205.00206.50203.40204.60202.24-
Sep 5, 2024207.60207.80205.00205.00202.64-
Sep 4, 2024205.40207.50205.40206.90204.52-
Sep 3, 2024204.30207.60204.30207.60205.21-
Sep 2, 2024204.60204.60204.10204.40202.05-
Aug 30, 2024204.40204.40203.80203.80201.45-
Aug 29, 2024202.40204.50202.40204.40202.05-
Aug 28, 2024202.10203.50202.10203.10200.76-
Aug 27, 2024200.00202.20200.00202.20199.87-
Aug 26, 2024198.65201.00198.65200.40198.09-
Aug 23, 2024202.00202.50197.95197.95195.67-
Aug 22, 2024200.20202.20200.20201.70199.38-
Aug 21, 2024200.70201.00200.70200.70198.39-
Aug 20, 2024200.40201.00200.40200.90198.59-
Aug 19, 2024199.60201.00199.60200.80198.49-
Aug 16, 2024200.80202.00200.60201.00198.69-
Aug 15, 2024200.20200.70200.20200.60198.29-
Aug 14, 2024197.10199.45196.25199.45197.15-
Aug 13, 2024198.00198.65196.95196.95194.68-
Aug 12, 2024200.50200.50198.45198.45196.17-
Aug 9, 2024199.90201.70199.85201.70199.38-
Aug 8, 2024198.25201.10197.70200.30197.99-
Aug 7, 2024199.25201.80198.85200.90198.59-
Aug 6, 2024198.35201.10198.00201.10198.79-
Aug 5, 2024201.30201.30197.80197.80195.52-
Aug 2, 2024205.70205.70203.10203.10200.76-
Aug 1, 2024204.90206.70204.90206.70204.32-
Jul 31, 2024204.60205.70204.60205.20202.84-
Jul 30, 2024202.00205.50201.90204.40202.05-
Jul 29, 2024200.40202.10200.40202.10199.77-
Jul 26, 2024198.75201.70198.70201.70199.38-
Jul 25, 2024 0.715244 Dividend
Jul 25, 2024199.00201.60199.00199.95197.65-
Jul 24, 2024200.40200.60200.20200.60197.49-
Jul 23, 2024199.90203.40199.90201.60198.47-
Jul 22, 2024198.05201.20198.05201.20198.08-
Jul 19, 2024198.80201.80198.15199.95196.85-
Jul 18, 2024201.00201.10199.80199.80196.70-
Jul 17, 2024199.65201.60198.60201.60198.47-
Jul 16, 2024200.00201.70200.00200.70197.58-
Jul 15, 2024200.00200.60200.00200.60197.49-
Jul 12, 2024199.35201.10198.95200.50197.39-
Jul 11, 2024197.25199.05196.95199.05195.96-
Jul 10, 2024195.00196.50195.00196.50193.45-
Jul 9, 2024197.10197.25196.30196.30193.25-
Jul 8, 2024196.40197.55196.30197.45194.38-
Jul 5, 2024196.50196.50196.05196.20193.15-
Jul 4, 2024196.00196.70196.00196.50193.45-
Jul 3, 2024196.75196.75195.55195.55192.51-
Jul 2, 2024194.60196.40194.25196.40193.35-
Jul 1, 2024196.00196.00195.55195.90192.86-
Jun 28, 2024197.15197.45196.50196.50193.45-
Jun 27, 2024195.90197.55195.90196.50193.45-
Jun 26, 2024197.25197.55195.15196.10193.06-
Jun 25, 2024200.10200.20198.35198.35195.27-
Jun 24, 2024200.00201.00200.00201.00197.88-
Jun 21, 2024199.80200.50199.80200.50197.39-
Jun 20, 2024196.95199.30196.95199.30196.21-
Jun 19, 2024197.00197.00196.50196.50193.45-
Jun 18, 2024196.55197.85196.00197.85194.78-
Jun 17, 2024194.20196.35193.35196.35193.30-
Jun 14, 2024194.15195.00193.10194.70191.68-
Jun 13, 2024193.60194.15193.15194.15191.14-
Jun 12, 2024194.50195.45193.70193.70190.69-
Jun 11, 2024193.50194.50193.30194.30191.28-
Jun 10, 2024194.20194.20193.40193.40190.40-
Jun 7, 2024190.45194.60190.05194.60191.58-
Jun 6, 2024191.00191.75190.05190.10187.15-
Jun 5, 2024191.15191.15189.90191.05188.08-
Jun 4, 2024188.25190.95188.15190.70187.74-
Jun 3, 2024190.85190.85188.55188.55185.62-
May 31, 2024187.85190.40187.25190.40187.44-
May 30, 2024185.00189.10185.00189.10186.16-
May 29, 2024186.30187.25186.05187.25184.34-
May 28, 2024190.25190.35187.60187.60184.69-
May 27, 2024190.55190.70190.25190.70187.74-
May 24, 2024191.50191.50191.00191.00188.03-
May 23, 2024193.90193.90192.65192.65189.66-
May 22, 2024192.70194.75192.70193.75190.74-
May 21, 2024191.60192.75191.15192.65189.66-
May 20, 2024192.10193.15192.10192.70189.71-
May 17, 2024191.60192.20191.55192.20189.22-
May 16, 2024188.70191.95188.70191.55188.58-
May 15, 2024188.55189.55188.40189.20186.26-
May 14, 2024189.60189.75188.40188.40185.47-
May 13, 2024190.00190.05189.70189.85186.90-
May 10, 2024190.20191.15189.80190.70187.74-
May 9, 2024188.35189.20188.30189.00186.07-
May 8, 2024188.70189.35188.55189.35186.41-
May 7, 2024186.45188.05186.40188.05185.13-
May 6, 2024184.40186.30184.30186.30183.41-
May 3, 2024185.85186.10182.85184.20181.34-
May 2, 2024185.35186.15185.20186.00183.11-
Apr 30, 2024184.45186.35183.80186.35183.46-
Apr 29, 2024184.10185.30184.05184.35181.49-