MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 509.00
+4.20 (0.83%)
At close: Jan 29, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 510.20 | 514.00 | 505.00 | 509.00 | 509.00 | - | 12 |
| Jan 29, 2026 | 510.20 | 515.80 | 505.40 | 509.00 | 509.00 | 0.83% | 360 |
| Jan 28, 2026 | 485.50 | 504.80 | 478.20 | 504.80 | 504.80 | 4.30% | 97 |
| Jan 27, 2026 | 491.90 | 498.20 | 484.00 | 484.00 | 484.00 | -3.55% | 36 |
| Jan 26, 2026 | 499.00 | 501.80 | 496.90 | 501.80 | 501.80 | 0.44% | 43 |
| Jan 23, 2026 | 507.80 | 507.80 | 499.60 | 499.60 | 499.60 | -0.87% | 42 |
| Jan 22, 2026 | 504.60 | 507.00 | 502.40 | 504.00 | 504.00 | -0.43% | 44 |
| Jan 21, 2026 | 496.90 | 506.20 | 496.90 | 506.20 | 506.20 | 0.64% | 2 |
| Jan 20, 2026 | 508.80 | 509.80 | 502.40 | 503.00 | 503.00 | -0.79% | 227 |
| Jan 19, 2026 | 510.00 | 510.00 | 504.20 | 507.00 | 507.00 | -2.50% | 110 |
| Jan 16, 2026 | 517.40 | 520.00 | 516.60 | 520.00 | 520.00 | 1.25% | 55 |
| Jan 15, 2026 | 512.80 | 514.00 | 511.80 | 513.60 | 513.60 | 1.30% | 47 |
| Jan 14, 2026 | 502.20 | 507.00 | 502.20 | 507.00 | 507.00 | 2.30% | 36 |
| Jan 13, 2026 | 500.00 | 500.00 | 493.80 | 495.60 | 495.60 | -0.32% | 37 |
| Jan 12, 2026 | 493.90 | 497.30 | 493.90 | 497.20 | 497.20 | -0.20% | 53 |
| Jan 9, 2026 | 500.40 | 500.40 | 498.20 | 498.20 | 498.20 | 0.14% | 14 |
| Jan 8, 2026 | 496.90 | 497.50 | 496.90 | 497.50 | 497.50 | -0.86% | 88 |
| Jan 7, 2026 | 498.00 | 504.60 | 498.00 | 501.80 | 501.80 | 1.01% | 232 |
| Jan 6, 2026 | 491.00 | 496.80 | 491.00 | 496.80 | 496.80 | 3.50% | 10 |
| Jan 5, 2026 | 482.50 | 484.40 | 479.50 | 480.00 | 480.00 | -0.52% | 82 |
| Jan 2, 2026 | 509.80 | 509.80 | 479.90 | 482.50 | 482.50 | -3.23% | 90 |
| Dec 30, 2025 | 500.20 | 500.20 | 498.60 | 498.60 | 498.60 | 0.22% | 3 |
| Dec 29, 2025 | 493.90 | 497.50 | 493.90 | 497.50 | 497.50 | 1.66% | 46 |
| Dec 23, 2025 | 492.40 | 492.40 | 488.80 | 489.40 | 489.40 | -0.79% | 56 |
| Dec 22, 2025 | 485.00 | 493.30 | 485.00 | 493.30 | 493.30 | 1.94% | 99 |
| Dec 19, 2025 | 481.00 | 484.60 | 481.00 | 483.90 | 483.90 | -0.19% | 59 |
| Dec 18, 2025 | 482.10 | 484.80 | 482.10 | 484.80 | 484.80 | 1.25% | 14 |
| Dec 17, 2025 | 468.00 | 480.90 | 468.00 | 478.80 | 478.80 | 1.85% | 24 |
| Dec 16, 2025 | 472.50 | 472.50 | 468.50 | 470.10 | 470.10 | -0.42% | 22 |
| Dec 15, 2025 | 470.50 | 472.80 | 468.50 | 472.10 | 472.10 | 1.01% | 114 |
| Dec 12, 2025 | 466.70 | 467.40 | 466.70 | 467.40 | 467.40 | 0.26% | 102 |
| Dec 11, 2025 | 458.60 | 466.20 | 458.30 | 466.20 | 466.20 | 1.19% | 124 |
| Dec 10, 2025 | 459.00 | 464.30 | 459.00 | 460.70 | 460.70 | -0.56% | 191 |
| Dec 9, 2025 | 459.50 | 465.90 | 459.50 | 463.30 | 463.30 | 0.32% | 121 |
| Dec 8, 2025 | 464.70 | 466.10 | 460.30 | 461.80 | 461.80 | 0.76% | 205 |
| Dec 5, 2025 | 468.90 | 468.90 | 458.30 | 458.30 | 458.30 | -1.25% | 88 |
| Dec 4, 2025 | 470.20 | 470.20 | 464.10 | 464.10 | 464.10 | -1.32% | 78 |
| Dec 3, 2025 | 469.70 | 473.50 | 469.30 | 470.30 | 470.30 | -1.36% | 32 |
| Dec 2, 2025 | 483.60 | 485.00 | 476.80 | 476.80 | 476.80 | -1.16% | 5 |
| Dec 1, 2025 | 483.10 | 483.10 | 482.40 | 482.40 | 482.40 | -1.17% | 34 |
| Nov 28, 2025 | 484.50 | 488.10 | 484.50 | 488.10 | 488.10 | 0.33% | 15 |
| Nov 27, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | -0.08% | - |
| Nov 26, 2025 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | -0.29% | - |
| Nov 25, 2025 | 481.00 | 488.30 | 481.00 | 488.30 | 488.30 | 0.21% | 22 |
| Nov 24, 2025 | 491.50 | 491.50 | 487.30 | 487.30 | 487.30 | -1.16% | 2 |
| Nov 21, 2025 | 487.90 | 493.00 | 487.90 | 493.00 | 493.00 | 0.92% | 119 |
| Nov 20, 2025 | 490.00 | 490.10 | 488.50 | 488.50 | 488.50 | 1.06% | 43 |
| Nov 19, 2025 | 478.90 | 483.40 | 478.90 | 483.40 | 483.40 | -0.23% | 3 |
| Nov 18, 2025 | 480.80 | 484.50 | 480.80 | 484.50 | 484.50 | -1.06% | 1 |
| Nov 17, 2025 | 487.80 | 489.70 | 485.00 | 489.70 | 489.70 | -0.08% | 40 |