MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 498.00
-2.20 (-0.44%)
At close: Nov 7, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 507.40 | 510.00 | 499.50 | 499.90 | 499.90 | 0.10% | 97 |
| Nov 6, 2025 | 496.60 | 501.00 | 496.60 | 499.40 | 499.40 | -0.87% | 133 |
| Nov 5, 2025 | 498.20 | 503.80 | 498.20 | 503.80 | 503.80 | 1.45% | 6 |
| Nov 4, 2025 | 504.60 | 507.20 | 496.60 | 496.60 | 496.60 | -1.74% | 118 |
| Nov 3, 2025 | 509.80 | 512.00 | 503.60 | 505.40 | 505.40 | -1.21% | 100 |
| Oct 31, 2025 | 503.20 | 513.20 | 500.40 | 511.60 | 511.60 | 3.60% | 164 |
| Oct 30, 2025 | 490.60 | 493.80 | 490.60 | 493.80 | 493.80 | 1.35% | 34 |
| Oct 29, 2025 | 511.20 | 511.20 | 482.30 | 487.20 | 487.20 | -2.19% | 388 |
| Oct 28, 2025 | 470.10 | 505.00 | 461.50 | 498.10 | 498.10 | 6.14% | 151 |
| Oct 27, 2025 | 470.20 | 470.20 | 468.60 | 469.30 | 469.30 | 0.13% | 45 |
| Oct 24, 2025 | 469.70 | 469.70 | 468.70 | 468.70 | 468.70 | 1.69% | 27 |
| Oct 23, 2025 | 463.90 | 464.80 | 460.90 | 460.90 | 460.90 | -1.56% | 44 |
| Oct 22, 2025 | 464.10 | 468.60 | 462.90 | 468.20 | 468.20 | 0.58% | 12 |
| Oct 21, 2025 | 458.70 | 465.50 | 458.40 | 465.50 | 465.50 | 1.93% | 45 |
| Oct 20, 2025 | 458.30 | 467.00 | 453.10 | 456.70 | 456.70 | 0.35% | 114 |
| Oct 17, 2025 | 453.00 | 459.90 | 450.00 | 455.10 | 455.10 | -1.98% | 135 |
| Oct 16, 2025 | 470.60 | 475.00 | 464.30 | 464.30 | 464.30 | -1.11% | 615 |
| Oct 15, 2025 | 478.90 | 478.90 | 469.50 | 469.50 | 469.50 | -1.22% | 109 |
| Oct 14, 2025 | 471.60 | 476.70 | 471.60 | 475.30 | 475.30 | 0.08% | 68 |
| Oct 13, 2025 | 481.90 | 481.90 | 473.20 | 474.90 | 474.90 | -0.42% | 116 |
| Oct 10, 2025 | 483.70 | 483.70 | 476.90 | 476.90 | 476.90 | -1.95% | 122 |
| Oct 9, 2025 | 490.00 | 490.00 | 485.70 | 486.40 | 486.40 | -1.02% | 131 |
| Oct 8, 2025 | 488.10 | 491.40 | 488.10 | 491.40 | 491.40 | 1.55% | 42 |
| Oct 7, 2025 | 484.40 | 488.90 | 483.90 | 483.90 | 483.90 | 0.90% | 60 |
| Oct 6, 2025 | 479.60 | 482.30 | 478.00 | 479.60 | 479.60 | 1.01% | 57 |
| Oct 3, 2025 | 479.90 | 479.90 | 474.80 | 474.80 | 474.80 | 0.83% | 18 |
| Oct 2, 2025 | 472.00 | 473.20 | 469.10 | 470.90 | 470.90 | -1.34% | 78 |
| Oct 1, 2025 | 479.20 | 481.00 | 474.50 | 477.30 | 477.30 | -1.30% | 64 |
| Sep 30, 2025 | 484.30 | 486.20 | 479.80 | 483.60 | 483.60 | -0.51% | 76 |
| Sep 29, 2025 | 481.50 | 486.10 | 481.50 | 486.10 | 486.10 | -0.23% | 14 |
| Sep 26, 2025 | 481.60 | 488.60 | 481.60 | 487.20 | 487.20 | 1.42% | 84 |
| Sep 25, 2025 | 483.70 | 483.70 | 479.80 | 480.40 | 480.40 | -0.06% | 86 |
| Sep 24, 2025 | 481.00 | 483.90 | 480.00 | 480.70 | 480.70 | -0.19% | 458 |
| Sep 23, 2025 | 482.00 | 482.00 | 479.90 | 481.60 | 481.60 | 0.54% | 121 |
| Sep 22, 2025 | 476.20 | 479.00 | 475.50 | 479.00 | 479.00 | 0.57% | 140 |
| Sep 19, 2025 | 470.30 | 477.10 | 470.30 | 476.30 | 476.30 | -0.15% | 156 |
| Sep 18, 2025 | 495.40 | 495.40 | 477.00 | 477.00 | 477.00 | -2.49% | 37 |
| Sep 17, 2025 | 477.00 | 489.20 | 477.00 | 489.20 | 489.20 | 2.21% | 31 |
| Sep 16, 2025 | 492.50 | 492.50 | 478.60 | 478.60 | 478.60 | -3.20% | 12 |
| Sep 15, 2025 | 499.80 | 499.80 | 494.40 | 494.40 | 494.40 | -0.46% | 35 |
| Sep 12, 2025 | 495.70 | 497.20 | 492.40 | 496.70 | 496.70 | 0.81% | 336 |
| Sep 11, 2025 | 480.90 | 492.70 | 480.00 | 492.70 | 492.70 | 2.22% | 174 |
| Sep 10, 2025 | 485.10 | 485.10 | 482.00 | 482.00 | 482.00 | -1.09% | 41 |
| Sep 9, 2025 | 486.00 | 496.80 | 486.00 | 487.30 | 487.30 | 1.86% | 281 |
| Sep 8, 2025 | 476.90 | 478.40 | 471.20 | 478.40 | 478.40 | 0.72% | 128 |
| Sep 5, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.69% | - |
| Sep 4, 2025 | 474.20 | 478.30 | 474.20 | 478.30 | 478.30 | 0.89% | 50 |
| Sep 3, 2025 | 473.40 | 475.90 | 471.00 | 474.10 | 474.10 | 0.51% | 85 |
| Sep 2, 2025 | 482.90 | 485.50 | 471.60 | 471.70 | 471.70 | 1.92% | 45 |
| Sep 1, 2025 | 484.90 | 487.00 | 462.80 | 462.80 | 462.80 | -4.56% | 99 |