Marsh McLennan

MMC
🏛️ germany →
169.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 169.55 169.55 169.55 169.55 0.0M
2023-12-28 168.35 170.70 168.35 170.70 0.0M
2023-12-27 168.50 168.50 168.50 168.50 0.0M
2023-12-22 168.05 170.70 168.05 170.35 0.0M
2023-12-21 168.75 169.20 168.75 169.20 0.0M
2023-12-20 169.95 170.00 169.95 170.00 0.0M
2023-12-19 172.95 172.95 170.60 170.60 0.0M
2023-12-18 170.55 173.80 170.55 173.80 0.0M
2023-12-15 173.05 173.05 171.05 171.05 0.0M
2023-12-14 184.70 184.70 173.60 173.60 0.0M
2023-12-13 185.45 185.45 184.90 184.90 0.0M
2023-12-12 185.60 186.05 185.60 186.05 0.0M
2023-12-11 183.00 183.00 183.00 183.00 0.0M
2023-12-08 180.15 181.60 180.15 181.60 0.0M
2023-12-07 180.00 181.20 179.70 181.20 0.0M
2023-12-06 181.00 181.15 181.00 181.15 0.0M
2023-12-05 180.75 181.50 180.75 181.50 0.0M
2023-12-04 180.20 180.20 180.20 180.20 0.0M
2023-12-01 182.05 182.05 182.05 182.05 0.0M
2023-11-30 178.80 182.55 178.80 182.55 0.0M
2023-11-29 178.65 178.65 178.65 178.65 0.0M
2023-11-28 181.55 181.55 179.85 179.85 0.0M
2023-11-27 181.80 181.80 181.80 181.80 0.0M
2023-11-24 183.75 183.75 183.35 183.35 0.0M
2023-11-23 185.15 185.15 184.05 184.05 0.0M
2023-11-22 181.25 183.70 181.25 183.70 0.0M
2023-11-21 179.90 182.35 179.90 182.35 0.0M
2023-11-20 179.90 181.60 179.90 181.60 0.0M
2023-11-17 182.05 182.05 181.20 181.20 0.0M
2023-11-16 179.00 179.00 179.00 179.00 0.0M
2023-11-15 181.50 181.50 179.95 179.95 0.0M
2023-11-14 185.70 188.30 182.10 182.10 0.0M
2023-11-13 185.70 187.00 185.70 187.00 0.0M
2023-11-10 184.75 184.75 184.75 184.75 0.0M
2023-11-09 182.45 182.45 182.45 182.45 0.0M
2023-11-08 180.95 183.90 180.95 183.90 0.0M
2023-11-07 181.30 181.75 181.30 181.75 0.0M
2023-11-06 179.10 181.25 179.10 181.25 0.0M
2023-11-03 180.35 180.40 180.35 180.40 0.0M
2023-11-02 177.70 177.70 177.70 177.70 0.0M
2023-11-01 177.70 178.10 177.70 178.10 0.0M
2023-10-31 175.75 179.05 175.75 179.05 0.0M
2023-10-30 174.65 177.10 174.65 177.10 0.0M
2023-10-27 176.30 176.45 176.30 176.45 0.0M
2023-10-26 178.00 178.00 177.90 177.90 0.0M
2023-10-25 177.30 178.50 177.30 178.50 0.0M
2023-10-24 173.65 178.25 173.65 178.25 0.0M
2023-10-23 175.75 175.75 174.65 174.65 0.0M
2023-10-20 178.85 178.85 177.30 177.30 0.0M
2023-10-19 178.50 180.40 178.50 180.40 0.0M
2023-10-18 178.90 179.60 178.90 179.30 0.0M
2023-10-17 181.15 181.15 181.15 181.15 0.0M
2023-10-16 180.30 180.30 180.30 180.30 0.0M
2023-10-13 180.35 180.90 180.35 180.90 0.0M
2023-10-12 180.70 181.30 180.70 181.30 0.0M
2023-10-11 180.85 181.45 180.85 181.45 0.0M
2023-10-10 181.80 181.80 181.35 181.35 0.0M
2023-10-09 180.85 182.10 180.85 182.10 0.0M
2023-10-06 180.70 182.70 180.70 182.70 0.0M
2023-10-05 179.60 182.05 179.60 182.05 0.0M
2023-10-04 178.55 181.65 178.55 181.65 0.0M
2023-10-03 178.90 179.60 178.90 179.60 0.0M
2023-10-02 179.60 179.60 178.35 179.50 0.0M
2023-09-29 182.40 183.25 179.45 179.45 0.0M
2023-09-28 182.25 182.60 182.25 182.60 0.0M
2023-09-27 182.25 183.05 182.25 183.05 0.0M
2023-09-26 182.40 182.65 182.40 182.65 0.0M
2023-09-25 182.90 182.90 182.90 182.90 0.0M
2023-09-22 182.10 183.25 182.10 183.25 0.0M
2023-09-21 184.00 184.00 183.25 183.25 0.0M
2023-09-20 184.20 185.25 184.20 185.25 0.0M
2023-09-19 183.95 183.95 183.95 183.95 0.0M
2023-09-18 182.95 182.95 182.95 182.95 0.0M
2023-09-15 185.30 185.30 183.65 183.65 0.0M
2023-09-14 182.15 186.25 182.15 186.25 0.0M
2023-09-13 181.90 182.90 181.90 182.90 0.0M
2023-09-12 180.80 180.80 180.80 180.80 0.0M
2023-09-11 180.70 180.70 180.70 180.70 0.0M
2023-09-08 181.80 181.80 181.80 181.80 0.0M
2023-09-07 179.50 179.50 179.50 179.50 0.0M
2023-09-06 179.00 180.80 179.00 180.80 0.0M
2023-09-05 180.70 180.70 180.05 180.05 0.0M
2023-09-04 180.25 180.25 180.25 180.25 0.0M
2023-09-01 178.85 181.45 178.85 181.45 0.0M
2023-08-31 179.10 179.45 179.10 179.45 0.0M
2023-08-30 179.65 179.65 179.20 179.20 0.0M
2023-08-29 179.10 179.90 179.10 179.90 0.0M
2023-08-28 178.85 181.70 178.85 179.35 0.0M
2023-08-25 177.00 179.40 177.00 179.40 0.0M
2023-08-24 175.70 177.15 175.70 177.15 0.0M
2023-08-23 173.80 176.35 173.80 176.35 0.0M
2023-08-22 172.20 174.45 172.20 174.45 0.0M
2023-08-21 172.30 173.80 172.30 173.80 0.0M
2023-08-18 172.40 172.40 172.40 172.40 0.0M
2023-08-17 173.95 173.95 173.55 173.55 0.0M
2023-08-16 172.95 175.00 172.95 175.00 0.0M
2023-08-15 174.60 174.60 174.25 174.25 0.0M
2023-08-14 173.90 176.15 173.90 175.90 0.0M
2023-08-11 172.60 172.60 172.60 172.60 0.0M
2023-08-10 172.85 173.25 172.85 173.25 0.0M
2023-08-09 171.45 173.55 171.45 173.55 0.0M
2023-08-08 173.10 173.10 172.60 172.60 0.0M
2023-08-07 171.95 171.95 171.95 171.95 0.0M
2023-08-04 173.90 173.90 171.95 171.95 0.0M
2023-08-03 173.60 174.25 173.60 174.25 0.0M
2023-08-02 170.80 174.15 170.80 174.15 0.0M
2023-08-01 170.35 172.35 170.25 172.35 0.0M
2023-07-31 170.15 170.55 170.15 170.55 0.0M
2023-07-28 171.90 171.90 170.70 170.70 0.0M
2023-07-27 171.75 172.35 171.75 172.35 0.0M
2023-07-26 172.90 174.80 172.40 172.40 0.0M
2023-07-25 172.50 174.55 172.50 174.55 0.0M
2023-07-24 171.00 173.85 171.00 173.85 0.0M
2023-07-21 168.95 172.20 168.95 172.20 0.0M
2023-07-20 165.85 169.55 165.85 169.55 0.0M
2023-07-19 166.85 166.85 166.85 166.85 0.0M
2023-07-18 166.40 167.25 166.40 167.25 0.0M
2023-07-17 164.75 164.75 164.75 164.75 0.0M
2023-07-14 165.00 165.00 165.00 165.00 0.0M
2023-07-13 166.45 166.45 166.15 166.15 0.0M
2023-07-12 168.35 168.35 167.40 167.40 0.0M
2023-07-11 166.70 166.70 166.70 166.70 0.0M
2023-07-10 166.30 167.70 166.30 167.70 0.0M
2023-07-07 169.15 169.15 167.70 167.70 0.0M
2023-07-06 169.40 170.65 169.40 170.65 0.0M
2023-07-05 168.25 171.30 168.25 171.30 0.0M
2023-07-04 168.20 170.55 168.20 170.15 0.0M
2023-07-03 171.55 171.55 169.75 170.10 0.0M
2023-06-30 169.80 172.40 169.80 172.40 0.0M
2023-06-29 166.85 170.70 166.85 170.70 0.0M
2023-06-28 166.60 167.40 166.60 167.40 0.0M
2023-06-27 166.40 167.15 166.40 167.15 0.0M
2023-06-26 167.00 168.05 167.00 168.05 0.0M
2023-06-23 166.15 168.80 166.15 168.80 0.0M
2023-06-22 163.20 166.30 163.20 166.30 0.0M
2023-06-21 164.65 164.90 164.65 164.90 0.0M
2023-06-20 163.90 165.80 163.90 165.80 0.0M
2023-06-19 164.40 166.40 164.40 166.40 0.0M
2023-06-16 163.60 166.15 163.60 165.20 0.0M
2023-06-15 163.35 164.95 163.35 164.95 0.0M
2023-06-14 163.55 164.15 163.55 164.15 0.0M
2023-06-13 164.70 164.70 163.90 163.90 0.0M
2023-06-12 164.70 165.75 164.70 165.75 0.0M
2023-06-09 162.25 165.85 162.25 165.85 0.0M
2023-06-08 161.80 162.85 161.80 162.85 0.0M
2023-06-07 164.00 164.00 163.75 163.75 0.0M
2023-06-06 164.00 164.95 164.00 164.95 0.0M
2023-06-05 164.00 166.30 164.00 165.25 0.0M
2023-06-02 161.25 164.65 161.25 164.65 0.0M
2023-06-01 161.10 161.85 161.10 161.85 0.0M
2023-05-31 161.60 161.75 161.60 161.75 0.0M
2023-05-30 161.10 162.20 161.10 162.20 0.0M
2023-05-29 160.80 160.80 160.80 160.80 0.0M
2023-05-26 160.45 161.20 160.45 161.20 0.0M
2023-05-25 159.85 161.65 159.85 161.65 0.0M
2023-05-24 160.35 160.35 160.35 160.35 0.0M
2023-05-23 164.10 164.10 161.60 161.60 0.0M
2023-05-22 165.70 165.70 165.70 165.70 0.0M
2023-05-19 165.55 166.85 165.55 166.85 0.0M
2023-05-18 163.35 163.35 163.35 163.35 0.0M
2023-05-17 165.00 165.00 164.05 164.05 0.0M
2023-05-16 165.45 165.45 165.45 165.45 0.0M
2023-05-15 166.05 166.45 166.05 166.45 0.0M
2023-05-12 164.95 166.40 164.95 166.40 0.0M
2023-05-11 164.20 164.95 164.20 164.95 0.0M
2023-05-10 162.35 164.05 162.35 164.05 0.0M
2023-05-09 164.70 165.30 163.75 163.75 0.0M
2023-05-08 161.45 163.45 161.45 163.45 0.0M
2023-05-05 160.15 162.50 160.15 162.40 0.0M
2023-05-04 159.95 160.90 159.95 160.90 0.0M
2023-05-03 161.75 161.75 161.75 161.75 0.0M
2023-05-02 163.90 164.30 162.00 162.00 0.0M
2023-04-28 161.60 163.15 161.50 163.15 0.0M
2023-04-27 158.60 162.45 158.60 162.45 0.0M
2023-04-26 160.65 160.65 159.25 159.25 0.0M
2023-04-25 160.55 161.95 160.55 161.95 0.0M
2023-04-24 162.15 162.15 162.15 162.15 0.0M
2023-04-21 162.80 162.80 162.80 162.80 0.0M
2023-04-20 156.85 163.95 156.85 163.95 0.0M
2023-04-19 158.10 158.10 157.70 157.70 0.0M
2023-04-18 158.15 159.45 158.15 159.45 0.0M
2023-04-17 156.75 156.75 156.75 156.75 0.0M
2023-04-14 154.35 156.95 154.35 156.95 0.0M
2023-04-13 153.75 155.80 153.75 155.80 0.0M
2023-04-12 153.75 154.25 153.75 154.25 0.0M
2023-04-11 153.00 154.95 153.00 154.95 0.0M
2023-04-06 153.05 154.85 153.05 154.85 0.0M
2023-04-05 152.15 153.80 152.15 153.80 0.0M
2023-04-04 152.95 153.00 152.95 153.00 0.0M
2023-04-03 153.00 154.75 153.00 154.75 0.0M
2023-03-31 150.20 152.68 150.20 152.68 0.0M
2023-03-30 150.76 150.76 150.76 150.76 0.0M
2023-03-29 149.46 151.56 149.46 151.56 0.0M
2023-03-28 148.44 149.28 148.44 149.28 0.0M
2023-03-27 148.46 149.14 148.46 149.14 0.0M
2023-03-24 144.96 147.88 144.96 147.88 0.0M
2023-03-23 143.82 146.04 143.82 146.04 0.0M
2023-03-22 147.10 147.10 145.08 145.08 0.0M
2023-03-21 146.18 148.70 146.18 148.70 0.0M
2023-03-20 143.06 147.26 143.06 147.26 0.0M
2023-03-17 147.16 147.16 145.88 145.88 0.0M
2023-03-16 144.02 149.18 144.02 149.18 0.0M
2023-03-15 144.70 145.46 144.32 145.46 0.0M
2023-03-14 143.64 146.20 143.64 146.20 0.0M
2023-03-13 146.72 148.08 144.78 144.78 0.0M
2023-03-10 146.62 147.16 146.62 147.16 0.0M
2023-03-09 152.44 152.44 150.38 150.38 0.0M
2023-03-08 152.80 153.56 152.80 153.56 0.0M
2023-03-07 153.70 153.78 153.70 153.78 0.0M
2023-03-06 152.46 154.52 152.46 154.52 0.0M
2023-03-03 151.22 153.20 151.22 153.20 0.0M
2023-03-02 151.02 152.68 151.02 152.68 0.0M
2023-03-01 151.78 151.78 151.76 151.76 0.0M
2023-02-28 152.00 153.04 152.00 153.04 0.0M
2023-02-27 152.78 152.78 152.78 152.78 0.0M
2023-02-24 153.38 153.38 152.92 152.92 0.0M
2023-02-23 153.70 154.36 153.70 154.36 0.0M
2023-02-22 153.00 153.60 153.00 153.60 0.0M
2023-02-21 154.00 154.16 154.00 154.16 0.0M
2023-02-20 154.30 154.30 154.30 154.30 0.0M
2023-02-17 154.62 155.18 154.62 155.18 0.0M
2023-02-16 155.92 155.92 155.92 155.92 0.0M
2023-02-15 154.06 156.78 154.06 156.78 0.0M
2023-02-14 160.74 160.74 155.26 155.26 0.0M
2023-02-13 159.64 159.64 159.64 159.64 0.0M
2023-02-10 158.26 160.96 158.26 160.96 0.0M
2023-02-09 161.24 161.24 159.72 159.72 0.0M
2023-02-08 160.10 161.20 160.10 161.20 0.0M
2023-02-07 159.50 162.18 159.50 162.18 0.0M
2023-02-06 157.64 157.64 157.64 157.64 0.0M
2023-02-03 159.30 159.30 158.30 158.30 0.0M
2023-02-02 157.94 160.28 157.94 160.28 0.0M
2023-02-01 159.14 159.80 159.14 159.80 0.0M
2023-01-31 157.70 157.70 157.70 157.70 0.0M
2023-01-30 156.08 158.26 156.08 158.26 0.0M
2023-01-27 160.10 160.10 158.08 158.08 0.0M
2023-01-26 157.74 161.18 157.36 161.18 0.0M
2023-01-25 157.42 158.40 157.42 158.40 0.0M
2023-01-24 158.16 159.04 158.16 159.04 0.0M
2023-01-23 157.32 157.32 157.32 157.32 0.0M
2023-01-20 155.48 158.92 155.48 158.92 0.0M
2023-01-19 154.68 156.52 154.68 156.52 0.0M
2023-01-18 157.78 157.78 156.06 156.06 0.0M
2023-01-17 159.50 159.68 158.98 158.98 0.0M
2023-01-16 158.86 158.86 158.86 158.86 0.0M
2023-01-13 159.14 159.82 159.14 159.82 0.0M
2023-01-12 160.26 160.40 160.26 160.40 0.0M
2023-01-11 157.54 157.54 157.54 157.54 0.0M
2023-01-10 157.34 158.58 157.34 158.58 0.0M
2023-01-09 159.06 159.06 159.06 159.06 0.0M
2023-01-06 156.84 160.54 156.84 160.54 0.0M
2023-01-05 157.86 157.86 157.46 157.46 0.0M
2023-01-04 155.64 155.64 155.64 155.64 0.0M
2023-01-03 154.46 157.06 154.46 157.06 0.0M
2023-01-02 155.22 155.24 155.22 155.24 0.0M