Marsh & McLennan Companies Inc (MSN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 187.75 | 187.75 | 186.25 | 186.70 | 186.70 | 100 |
| 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 | - |
| 31 Jan 2024 | 177.50 | 178.45 | 177.50 | 178.25 | 177.58 | - |
| 30 Jan 2024 | 175.35 | 176.65 | 175.05 | 176.65 | 175.99 | - |
| 29 Jan 2024 | 176.85 | 177.25 | 175.35 | 175.40 | 174.74 | - |
| 26 Jan 2024 | 174.90 | 175.95 | 174.85 | 175.95 | 175.29 | - |
| 25 Jan 2024 | 182.05 | 182.05 | 174.95 | 174.95 | 174.29 | - |
| 24 Jan 2024 | 181.85 | 181.95 | 181.35 | 181.60 | 180.92 | - |
| 24 Jan 2024 | 0.71 Dividend | |||||
| 23 Jan 2024 | 180.90 | 183.35 | 180.90 | 182.85 | 181.46 | - |
| 22 Jan 2024 | 181.75 | 182.10 | 181.75 | 181.75 | 180.36 | - |
| 19 Jan 2024 | 181.40 | 182.75 | 181.40 | 182.75 | 181.36 | - |
| 18 Jan 2024 | 179.15 | 180.40 | 179.15 | 180.40 | 179.02 | - |
| 17 Jan 2024 | 178.50 | 181.05 | 178.10 | 179.70 | 178.33 | - |
| 16 Jan 2024 | 178.45 | 180.00 | 178.45 | 179.65 | 178.28 | - |
| 15 Jan 2024 | 177.85 | 178.65 | 177.85 | 178.35 | 176.99 | - |
| 12 Jan 2024 | 174.75 | 177.70 | 174.75 | 177.70 | 176.34 | - |
| 11 Jan 2024 | 174.65 | 175.95 | 174.45 | 175.10 | 173.76 | - |
| 10 Jan 2024 | 173.80 | 173.80 | 173.35 | 173.35 | 172.03 | - |
| 09 Jan 2024 | 173.85 | 173.85 | 172.80 | 173.20 | 171.88 | - |
| 08 Jan 2024 | 172.80 | 173.20 | 171.60 | 172.20 | 170.89 | - |
| 05 Jan 2024 | 174.30 | 174.35 | 172.05 | 172.05 | 170.74 | - |
| 04 Jan 2024 | 174.45 | 175.00 | 174.05 | 174.45 | 173.12 | - |
| 03 Jan 2024 | 172.45 | 174.15 | 172.45 | 174.15 | 172.82 | - |
| 02 Jan 2024 | 170.95 | 172.20 | 170.95 | 172.20 | 170.89 | - |
| 29 Dec 2023 | 169.75 | 170.70 | 169.75 | 170.65 | 169.35 | - |
| 28 Dec 2023 | 168.85 | 169.95 | 168.30 | 169.95 | 168.65 | - |
| 27 Dec 2023 | 169.10 | 169.10 | 167.95 | 168.45 | 167.17 | - |
| 22 Dec 2023 | 168.40 | 169.65 | 168.15 | 169.65 | 168.36 | - |
| 21 Dec 2023 | 169.00 | 169.10 | 167.80 | 167.80 | 166.52 | - |
| 20 Dec 2023 | 170.40 | 170.40 | 169.10 | 169.75 | 168.46 | - |
| 19 Dec 2023 | 172.75 | 173.30 | 171.15 | 171.60 | 170.29 | - |
| 18 Dec 2023 | 170.90 | 172.75 | 170.65 | 172.75 | 171.43 | - |
| 15 Dec 2023 | 172.65 | 173.50 | 171.15 | 171.15 | 169.84 | - |
| 14 Dec 2023 | 184.70 | 184.90 | 173.00 | 173.00 | 171.68 | - |
| 13 Dec 2023 | 185.70 | 186.50 | 185.70 | 186.50 | 185.08 | - |
| 12 Dec 2023 | 183.50 | 185.40 | 183.30 | 185.40 | 183.99 | - |
| 11 Dec 2023 | 180.90 | 183.65 | 180.65 | 183.50 | 182.10 | - |
| 08 Dec 2023 | 180.35 | 180.35 | 180.00 | 180.15 | 178.78 | - |
| 07 Dec 2023 | 180.55 | 181.20 | 179.95 | 179.95 | 178.58 | - |
| 06 Dec 2023 | 181.40 | 181.40 | 179.85 | 179.85 | 178.48 | - |
| 05 Dec 2023 | 180.85 | 181.55 | 180.30 | 181.55 | 180.17 | - |
| 04 Dec 2023 | 180.45 | 181.95 | 180.25 | 181.85 | 180.46 | - |
| *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.