MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 483.90
-0.90 (-0.19%)
At close: Dec 19, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 486.80 | 491.70 | 486.80 | 490.10 | 490.10 | -0.51% | 258 |
| Nov 13, 2025 | 503.00 | 503.00 | 492.60 | 492.60 | 491.05 | -3.07% | 30 |
| Nov 12, 2025 | 502.40 | 508.20 | 502.40 | 508.20 | 506.60 | 1.24% | 6 |
| Nov 11, 2025 | 498.80 | 502.00 | 497.40 | 502.00 | 500.42 | 1.09% | 30 |
| Nov 10, 2025 | 488.20 | 504.60 | 488.20 | 496.60 | 495.04 | -0.66% | 34 |
| Nov 7, 2025 | 507.40 | 510.00 | 499.50 | 499.90 | 498.33 | 0.10% | 97 |
| Nov 6, 2025 | 496.60 | 501.00 | 496.60 | 499.40 | 497.83 | -0.87% | 133 |
| Nov 5, 2025 | 498.20 | 503.80 | 498.20 | 503.80 | 502.22 | 1.45% | 6 |
| Nov 4, 2025 | 504.60 | 507.20 | 496.60 | 496.60 | 495.04 | -1.74% | 118 |
| Nov 3, 2025 | 509.80 | 512.00 | 503.60 | 505.40 | 503.81 | -1.21% | 100 |
| Oct 31, 2025 | 503.20 | 513.20 | 500.40 | 511.60 | 509.99 | 3.60% | 164 |
| Oct 30, 2025 | 490.60 | 493.80 | 490.60 | 493.80 | 492.25 | 1.35% | 34 |
| Oct 29, 2025 | 511.20 | 511.20 | 482.30 | 487.20 | 485.67 | -2.19% | 388 |
| Oct 28, 2025 | 470.10 | 505.00 | 461.50 | 498.10 | 496.54 | 6.14% | 151 |
| Oct 27, 2025 | 470.20 | 470.20 | 468.60 | 469.30 | 467.83 | 0.13% | 45 |
| Oct 24, 2025 | 469.70 | 469.70 | 468.70 | 468.70 | 467.23 | 1.69% | 27 |
| Oct 23, 2025 | 463.90 | 464.80 | 460.90 | 460.90 | 459.45 | -1.56% | 44 |
| Oct 22, 2025 | 464.10 | 468.60 | 462.90 | 468.20 | 466.73 | 0.58% | 12 |
| Oct 21, 2025 | 458.70 | 465.50 | 458.40 | 465.50 | 464.04 | 1.93% | 45 |
| Oct 20, 2025 | 458.30 | 467.00 | 453.10 | 456.70 | 455.27 | 0.35% | 114 |
| Oct 17, 2025 | 453.00 | 459.90 | 450.00 | 455.10 | 453.67 | -1.98% | 135 |
| Oct 16, 2025 | 470.60 | 475.00 | 464.30 | 464.30 | 462.84 | -1.11% | 615 |
| Oct 15, 2025 | 478.90 | 478.90 | 469.50 | 469.50 | 468.03 | -1.22% | 109 |
| Oct 14, 2025 | 471.60 | 476.70 | 471.60 | 475.30 | 473.81 | 0.08% | 68 |
| Oct 13, 2025 | 481.90 | 481.90 | 473.20 | 474.90 | 473.41 | -0.42% | 116 |