Marsh & McLennan Companies Inc (MSN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 199.80 | 200.50 | 199.80 | 200.50 | 200.50 | - |
| 20 Jun 2024 | 196.95 | 199.30 | 196.95 | 199.30 | 199.30 | - |
| 19 Jun 2024 | 197.00 | 197.00 | 196.50 | 196.50 | 196.50 | - |
| 18 Jun 2024 | 196.55 | 197.85 | 196.00 | 197.85 | 197.85 | - |
| 17 Jun 2024 | 194.20 | 196.35 | 193.35 | 196.35 | 196.35 | - |
| 14 Jun 2024 | 194.15 | 195.00 | 193.10 | 194.70 | 194.70 | - |
| 13 Jun 2024 | 193.60 | 194.15 | 193.15 | 194.15 | 194.15 | - |
| 12 Jun 2024 | 194.50 | 195.45 | 193.70 | 193.70 | 193.70 | - |
| 11 Jun 2024 | 193.50 | 194.50 | 193.30 | 194.30 | 194.30 | - |
| 10 Jun 2024 | 194.20 | 194.20 | 193.40 | 193.40 | 193.40 | - |
| 07 Jun 2024 | 190.45 | 194.60 | 190.05 | 194.60 | 194.60 | - |
| 06 Jun 2024 | 191.00 | 191.75 | 190.05 | 190.10 | 190.10 | - |
| 05 Jun 2024 | 191.15 | 191.15 | 189.90 | 191.05 | 191.05 | - |
| 04 Jun 2024 | 188.25 | 190.95 | 188.15 | 190.70 | 190.70 | - |
| 03 Jun 2024 | 190.85 | 190.85 | 188.55 | 188.55 | 188.55 | - |
| 31 May 2024 | 187.85 | 190.40 | 187.25 | 190.40 | 190.40 | - |
| 30 May 2024 | 185.00 | 189.10 | 185.00 | 189.10 | 189.10 | - |
| 29 May 2024 | 186.30 | 187.25 | 186.05 | 187.25 | 187.25 | - |
| 28 May 2024 | 190.25 | 190.35 | 187.60 | 187.60 | 187.60 | - |
| 27 May 2024 | 190.55 | 190.70 | 190.25 | 190.70 | 190.70 | - |
| 24 May 2024 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | - |
| 23 May 2024 | 193.90 | 193.90 | 192.65 | 192.65 | 192.65 | - |
| 22 May 2024 | 192.70 | 194.75 | 192.70 | 193.75 | 193.75 | - |
| 21 May 2024 | 191.60 | 192.75 | 191.15 | 192.65 | 192.65 | - |
| 20 May 2024 | 192.10 | 193.15 | 192.10 | 192.70 | 192.70 | - |
| 17 May 2024 | 191.60 | 192.20 | 191.55 | 192.20 | 192.20 | - |
| 16 May 2024 | 188.70 | 191.95 | 188.70 | 191.55 | 191.55 | - |
| 15 May 2024 | 188.55 | 189.55 | 188.40 | 189.20 | 189.20 | - |
| 14 May 2024 | 189.60 | 189.75 | 188.40 | 188.40 | 188.40 | - |
| 13 May 2024 | 190.00 | 190.05 | 189.70 | 189.85 | 189.85 | - |
| 10 May 2024 | 190.20 | 191.15 | 189.80 | 190.70 | 190.70 | - |
| 09 May 2024 | 188.35 | 189.20 | 188.30 | 189.00 | 189.00 | - |
| 08 May 2024 | 188.70 | 189.35 | 188.55 | 189.35 | 189.35 | - |
| 07 May 2024 | 186.45 | 188.05 | 186.40 | 188.05 | 188.05 | - |
| 06 May 2024 | 184.40 | 186.30 | 184.30 | 186.30 | 186.30 | - |
| 03 May 2024 | 185.85 | 186.10 | 182.85 | 184.20 | 184.20 | - |
| 02 May 2024 | 185.35 | 186.15 | 185.20 | 186.00 | 186.00 | - |
| 30 Apr 2024 | 184.45 | 186.35 | 183.80 | 186.35 | 186.35 | - |
| 29 Apr 2024 | 184.10 | 185.30 | 184.05 | 184.35 | 184.35 | - |
| 26 Apr 2024 | 186.85 | 187.10 | 185.35 | 185.35 | 185.35 | - |
| 25 Apr 2024 | 186.30 | 186.80 | 185.60 | 186.80 | 186.80 | - |
| 24 Apr 2024 | 187.75 | 187.75 | 186.25 | 186.70 | 186.70 | - |
| 23 Apr 2024 | 188.20 | 188.25 | 187.40 | 187.40 | 187.40 | - |
| 22 Apr 2024 | 189.40 | 190.45 | 189.40 | 189.80 | 189.80 | - |
| 19 Apr 2024 | 187.50 | 188.65 | 186.80 | 188.65 | 188.65 | - |
| 18 Apr 2024 | 184.55 | 192.75 | 184.55 | 190.60 | 190.60 | - |
| 17 Apr 2024 | 184.00 | 185.75 | 182.00 | 185.05 | 185.05 | - |
| 16 Apr 2024 | 184.65 | 185.45 | 184.65 | 185.45 | 185.45 | - |
| 15 Apr 2024 | 185.60 | 186.90 | 185.30 | 185.60 | 185.60 | - |
| 12 Apr 2024 | 185.10 | 187.20 | 185.05 | 185.05 | 185.05 | - |
| 11 Apr 2024 | 186.30 | 186.60 | 185.80 | 186.60 | 186.60 | - |
| 10 Apr 2024 | 187.45 | 188.35 | 187.25 | 187.40 | 187.40 | - |
| 09 Apr 2024 | 187.15 | 187.50 | 186.90 | 187.15 | 187.15 | - |
| 08 Apr 2024 | 188.60 | 188.80 | 187.40 | 187.40 | 187.40 | - |
| 05 Apr 2024 | 184.70 | 189.55 | 184.55 | 189.55 | 189.55 | - |
| 04 Apr 2024 | 187.20 | 187.90 | 187.00 | 187.00 | 187.00 | - |
| 03 Apr 2024 | 186.45 | 188.25 | 186.45 | 188.25 | 188.25 | - |
| 03 Apr 2024 | 0.71 Dividend | |||||
| 02 Apr 2024 | 188.90 | 188.95 | 188.70 | 188.95 | 188.24 | - |
| 28 Mar 2024 | 188.35 | 190.80 | 188.35 | 190.45 | 189.73 | - |
| 27 Mar 2024 | 186.80 | 188.75 | 186.80 | 188.70 | 187.99 | - |
| 26 Mar 2024 | 185.85 | 188.25 | 185.85 | 187.60 | 186.90 | - |
| 25 Mar 2024 | 187.45 | 187.70 | 186.75 | 186.75 | 186.05 | - |
| 22 Mar 2024 | 187.90 | 189.35 | 187.90 | 189.10 | 188.39 | - |
| 21 Mar 2024 | 187.65 | 190.05 | 187.65 | 189.25 | 188.54 | - |
| 20 Mar 2024 | 188.65 | 190.20 | 188.55 | 189.75 | 189.04 | - |
| 19 Mar 2024 | 189.00 | 190.10 | 189.00 | 189.60 | 188.89 | - |
| 18 Mar 2024 | 188.15 | 190.25 | 187.85 | 190.25 | 189.54 | - |
| 15 Mar 2024 | 189.30 | 191.20 | 189.30 | 190.05 | 189.34 | - |
| 14 Mar 2024 | 188.70 | 190.10 | 188.70 | 190.10 | 189.39 | - |
| 13 Mar 2024 | 188.25 | 188.95 | 188.25 | 188.95 | 188.24 | - |
| 12 Mar 2024 | 187.00 | 189.35 | 186.70 | 189.35 | 188.64 | - |
| 11 Mar 2024 | 186.35 | 187.75 | 186.15 | 187.75 | 187.04 | - |
| 08 Mar 2024 | 185.60 | 187.20 | 185.60 | 187.20 | 186.50 | - |
| 07 Mar 2024 | 185.55 | 187.25 | 185.50 | 186.45 | 185.75 | - |
| 06 Mar 2024 | 185.05 | 186.50 | 185.00 | 186.50 | 185.80 | - |
| 05 Mar 2024 | 184.60 | 186.00 | 184.60 | 185.75 | 185.05 | - |
| 04 Mar 2024 | 185.00 | 185.40 | 184.65 | 185.40 | 184.70 | - |
| 01 Mar 2024 | 186.40 | 186.40 | 185.85 | 185.90 | 185.20 | - |
| 29 Feb 2024 | 189.15 | 189.15 | 185.55 | 186.10 | 185.40 | - |
| 28 Feb 2024 | 186.70 | 189.35 | 186.70 | 189.35 | 188.64 | - |
| 27 Feb 2024 | 186.45 | 187.25 | 186.35 | 186.35 | 185.65 | - |
| 26 Feb 2024 | 187.55 | 187.55 | 187.15 | 187.20 | 186.50 | - |
| 23 Feb 2024 | 187.95 | 188.65 | 187.70 | 187.80 | 187.09 | - |
| 22 Feb 2024 | 183.75 | 187.95 | 183.75 | 187.95 | 187.24 | - |
| 21 Feb 2024 | 184.80 | 185.20 | 184.05 | 184.05 | 183.36 | - |
| 20 Feb 2024 | 184.65 | 185.60 | 184.40 | 185.45 | 184.75 | - |
| 19 Feb 2024 | 185.00 | 185.15 | 184.80 | 184.80 | 184.11 | - |
| 16 Feb 2024 | 185.50 | 186.60 | 185.50 | 186.60 | 185.90 | - |
| 15 Feb 2024 | 183.50 | 186.15 | 183.45 | 186.15 | 185.45 | - |
| 14 Feb 2024 | 182.40 | 183.55 | 182.40 | 182.75 | 182.06 | - |
| 13 Feb 2024 | 181.10 | 182.10 | 181.00 | 181.85 | 181.17 | - |
| 12 Feb 2024 | 182.40 | 183.50 | 182.00 | 182.00 | 181.32 | - |
| 09 Feb 2024 | 181.55 | 182.50 | 181.55 | 181.65 | 180.97 | - |
| 08 Feb 2024 | 180.60 | 181.40 | 180.60 | 181.40 | 180.72 | - |
| 07 Feb 2024 | 179.80 | 181.90 | 179.65 | 181.75 | 181.07 | - |
| 06 Feb 2024 | 177.85 | 180.05 | 177.85 | 180.05 | 179.37 | - |
| 05 Feb 2024 | 178.20 | 179.00 | 178.05 | 178.30 | 177.63 | - |
| 02 Feb 2024 | 177.30 | 179.30 | 177.10 | 179.05 | 178.38 | - |
| 01 Feb 2024 | 178.70 | 178.90 | 176.65 | 177.50 | 176.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.