Marsh & McLennan Companies Inc (MSN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 29 Apr 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | - |
| 26 Apr 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 25 Apr 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| 24 Apr 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 23 Apr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
| 22 Apr 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
| 19 Apr 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| 18 Apr 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 17 Apr 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 16 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 15 Apr 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
| 12 Apr 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 11 Apr 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
| 10 Apr 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 09 Apr 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 08 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| 05 Apr 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 04 Apr 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
| 03 Apr 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 03 Apr 2024 | 0.71 Dividend | |||||
| 02 Apr 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 188.24 | - |
| 28 Mar 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.69 | - |
| 27 Mar 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.15 | - |
| 26 Mar 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.20 | - |
| 25 Mar 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 186.80 | - |
| 22 Mar 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.24 | - |
| 21 Mar 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 186.99 | - |
| 20 Mar 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.19 | - |
| 19 Mar 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 188.34 | - |
| 18 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.49 | - |
| 15 Mar 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.64 | - |
| 14 Mar 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.04 | - |
| 13 Mar 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 187.59 | - |
| 12 Mar 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 186.35 | - |
| 11 Mar 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 185.70 | - |
| 08 Mar 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 184.95 | - |
| 07 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.90 | - |
| 06 Mar 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 184.40 | - |
| 05 Mar 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 183.96 | - |
| 04 Mar 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 184.35 | - |
| 01 Mar 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 185.75 | - |
| 29 Feb 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.49 | - |
| 28 Feb 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.05 | - |
| 27 Feb 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 185.80 | - |
| 26 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 186.90 | - |
| 23 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.29 | - |
| 22 Feb 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.11 | - |
| 21 Feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.01 | - |
| 20 Feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.01 | - |
| 19 Feb 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 184.35 | - |
| 16 Feb 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 184.85 | - |
| 15 Feb 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.06 | - |
| 14 Feb 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 181.96 | - |
| 13 Feb 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.47 | - |
| 12 Feb 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 181.76 | - |
| 09 Feb 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.92 | - |
| 08 Feb 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 179.97 | - |
| 07 Feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.17 | - |
| 06 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.23 | - |
| 05 Feb 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 177.58 | - |
| 02 Feb 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 176.68 | - |
| 01 Feb 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.28 | - |
| 31 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 176.88 | - |
| 30 Jan 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.74 | - |
| 29 Jan 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.24 | - |
| 26 Jan 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.29 | - |
| 25 Jan 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.42 | - |
| 24 Jan 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.22 | - |
| 24 Jan 2024 | 0.71 Dividend | |||||
| 23 Jan 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 179.56 | - |
| 22 Jan 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.41 | - |
| 19 Jan 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 180.06 | - |
| 18 Jan 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 177.83 | - |
| 17 Jan 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 177.18 | - |
| 16 Jan 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 177.13 | - |
| 15 Jan 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 173.46 | - |
| 12 Jan 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 173.46 | - |
| 11 Jan 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 173.36 | - |
| 10 Jan 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 172.52 | - |
| 09 Jan 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 172.57 | - |
| 08 Jan 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 171.52 | - |
| 05 Jan 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.01 | - |
| 04 Jan 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.16 | - |
| 03 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.18 | - |
| 02 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.69 | - |
| 29 Dec 2023 | 169.80 | 170.40 | 169.80 | 170.40 | 169.09 | - |
| 28 Dec 2023 | 168.90 | 168.90 | 168.90 | 168.90 | 167.61 | - |
| 27 Dec 2023 | 169.15 | 170.10 | 169.15 | 170.10 | 168.80 | 12 |
| 22 Dec 2023 | 168.45 | 168.45 | 168.45 | 168.45 | 167.16 | - |
| 21 Dec 2023 | 169.05 | 169.05 | 169.05 | 169.05 | 167.75 | - |
| 20 Dec 2023 | 170.45 | 170.45 | 170.45 | 170.45 | 169.14 | - |
| 19 Dec 2023 | 172.80 | 172.80 | 172.80 | 172.80 | 171.48 | - |
| 18 Dec 2023 | 170.95 | 170.95 | 170.95 | 170.95 | 169.64 | - |
| 15 Dec 2023 | 172.70 | 172.70 | 172.70 | 172.70 | 171.38 | - |
| 14 Dec 2023 | 184.75 | 184.75 | 184.75 | 184.75 | 183.33 | - |
| 13 Dec 2023 | 185.75 | 185.75 | 185.75 | 185.75 | 184.33 | - |
| 12 Dec 2023 | 183.55 | 183.55 | 183.55 | 183.55 | 182.14 | - |
| 11 Dec 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 179.61 | - |
| 08 Dec 2023 | 180.40 | 180.40 | 180.40 | 180.40 | 179.02 | - |
| *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.