MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 459.30
-3.00 (-0.65%)
At close: Mar 27, 2026
ETR:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 458.90 | 459.30 | 458.10 | 459.30 | 459.30 | -0.65% | 86 |
| Mar 26, 2026 | 462.80 | 462.80 | 461.40 | 462.30 | 462.30 | 0.57% | 52 |
| Mar 25, 2026 | 463.80 | 469.70 | 457.60 | 459.70 | 459.70 | -1.90% | 191 |
| Mar 24, 2026 | 468.80 | 468.80 | 466.80 | 468.60 | 468.60 | -2.33% | 38 |
| Mar 23, 2026 | 479.70 | 480.50 | 475.60 | 479.80 | 479.80 | 0.06% | 102 |
| Mar 20, 2026 | 479.20 | 479.50 | 478.20 | 479.50 | 479.50 | 0.10% | 12 |
| Mar 19, 2026 | 477.40 | 480.30 | 477.40 | 479.00 | 479.00 | -0.81% | 78 |
| Mar 18, 2026 | 485.90 | 486.10 | 481.50 | 482.90 | 482.90 | -0.94% | 129 |
| Mar 17, 2026 | 481.30 | 489.90 | 480.80 | 487.50 | 487.50 | 1.67% | 175 |
| Mar 16, 2026 | 480.20 | 483.00 | 478.60 | 479.50 | 479.50 | 1.05% | 33 |
| Mar 13, 2026 | 469.00 | 474.50 | 469.00 | 474.50 | 474.50 | 1.28% | 11 |
| Mar 12, 2026 | 474.50 | 474.50 | 467.40 | 468.50 | 468.50 | 0.13% | 13 |
| Mar 11, 2026 | 470.80 | 470.80 | 466.70 | 467.90 | 467.90 | -4.76% | 101 |
| Mar 10, 2026 | 491.30 | 491.30 | 491.30 | 491.30 | 491.30 | 1.74% | 2 |
| Mar 9, 2026 | 475.50 | 482.90 | 475.40 | 482.90 | 482.90 | -0.37% | 88 |
| Mar 6, 2026 | 489.50 | 489.50 | 479.10 | 484.70 | 484.70 | -1.44% | 44 |
| Mar 5, 2026 | 492.90 | 496.70 | 489.80 | 491.80 | 491.80 | -0.02% | 85 |
| Mar 4, 2026 | 475.90 | 491.90 | 475.90 | 491.90 | 491.90 | 1.13% | 26 |
| Mar 3, 2026 | 490.00 | 491.20 | 485.00 | 486.40 | 486.40 | 0.04% | 538 |
| Mar 2, 2026 | 487.80 | 487.80 | 476.50 | 486.20 | 486.20 | 0.31% | 110 |
| Feb 27, 2026 | 485.20 | 485.20 | 484.70 | 484.70 | 484.70 | 0.27% | 16 |
| Feb 26, 2026 | 470.10 | 483.40 | 469.20 | 483.40 | 483.40 | 2.81% | 27 |
| Feb 25, 2026 | 464.90 | 472.20 | 464.90 | 470.20 | 470.20 | 1.27% | 48 |
| Feb 24, 2026 | 464.30 | 464.30 | 464.30 | 464.30 | 464.30 | 1.24% | 2 |
| Feb 23, 2026 | 461.40 | 463.80 | 456.50 | 458.60 | 458.60 | -0.50% | 175 |
| Feb 20, 2026 | 463.20 | 463.70 | 459.70 | 460.90 | 460.90 | 0.24% | 105 |
| Feb 19, 2026 | 463.70 | 465.00 | 459.80 | 459.80 | 459.80 | 0.48% | 104 |
| Feb 18, 2026 | 440.60 | 460.10 | 440.60 | 457.60 | 457.60 | 3.55% | 106 |
| Feb 17, 2026 | 445.30 | 445.30 | 441.90 | 441.90 | 441.90 | -0.81% | 19 |
| Feb 16, 2026 | 445.60 | 448.70 | 444.50 | 445.50 | 445.50 | 0.79% | 67 |
| Feb 13, 2026 | 441.40 | 445.20 | 434.40 | 442.00 | 442.00 | 3.63% | 241 |
| Feb 12, 2026 | 425.80 | 426.50 | 425.80 | 426.50 | 424.77 | -0.58% | 6 |
| Feb 11, 2026 | 432.20 | 435.00 | 424.60 | 429.00 | 427.26 | -5.59% | 115 |
| Feb 10, 2026 | 467.40 | 467.40 | 430.00 | 454.40 | 452.56 | -3.34% | 1,199 |
| Feb 9, 2026 | 471.10 | 473.30 | 468.20 | 470.10 | 468.20 | -0.21% | 125 |
| Feb 6, 2026 | 475.80 | 475.80 | 471.10 | 471.10 | 469.19 | -3.17% | 224 |
| Feb 5, 2026 | 484.00 | 490.00 | 481.70 | 486.50 | 484.53 | 2.38% | 444 |
| Feb 4, 2026 | 489.10 | 491.60 | 475.20 | 475.20 | 473.28 | -3.55% | 909 |
| Feb 3, 2026 | 533.80 | 533.80 | 492.70 | 492.70 | 490.70 | -6.08% | 51 |
| Feb 2, 2026 | 518.40 | 524.80 | 508.00 | 524.60 | 522.48 | 3.06% | 274 |
| Jan 30, 2026 | 510.20 | 514.00 | 505.00 | 509.00 | 506.94 | - | 12 |
| Jan 29, 2026 | 510.20 | 515.80 | 505.40 | 509.00 | 506.94 | 0.83% | 360 |
| Jan 28, 2026 | 485.50 | 504.80 | 478.20 | 504.80 | 502.76 | 4.30% | 97 |
| Jan 27, 2026 | 491.90 | 498.20 | 484.00 | 484.00 | 482.04 | -3.55% | 36 |
| Jan 26, 2026 | 499.00 | 501.80 | 496.90 | 501.80 | 499.77 | 0.44% | 43 |
| Jan 23, 2026 | 507.80 | 507.80 | 499.60 | 499.60 | 497.58 | -0.87% | 42 |
| Jan 22, 2026 | 504.60 | 507.00 | 502.40 | 504.00 | 501.96 | -0.43% | 44 |
| Jan 21, 2026 | 496.90 | 506.20 | 496.90 | 506.20 | 504.15 | 0.64% | 2 |
| Jan 20, 2026 | 508.80 | 509.80 | 502.40 | 503.00 | 500.96 | -0.79% | 227 |
| Jan 19, 2026 | 510.00 | 510.00 | 504.20 | 507.00 | 504.95 | -2.50% | 110 |