MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 485.30
-4.70 (-0.96%)
At close: Aug 29, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 485.60 | 485.60 | 483.90 | 485.30 | - | -0.96% | 75 |
| Aug 28, 2025 | 488.70 | 492.90 | 488.70 | 490.00 | - | -0.39% | 90 |
| Aug 27, 2025 | 490.90 | 491.90 | 490.90 | 491.90 | - | -0.02% | 12 |
| Aug 26, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | - | 0.61% | - |
| Aug 25, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | - | -0.14% | - |
| Aug 22, 2025 | 488.00 | 489.70 | 488.00 | 489.70 | - | -0.16% | 49 |
| Aug 21, 2025 | 492.00 | 492.00 | 485.20 | 490.50 | - | 0.88% | 84 |
| Aug 20, 2025 | 486.90 | 486.90 | 486.20 | 486.20 | - | 2.40% | 9 |
| Aug 19, 2025 | 474.80 | 474.80 | 474.10 | 474.80 | - | -1.27% | 61 |
| Aug 18, 2025 | 475.10 | 480.90 | 475.10 | 480.90 | - | -0.15% | 44 |
| Aug 15, 2025 | 483.60 | 483.60 | 481.60 | 481.60 | - | 0.31% | 62 |
| Aug 14, 2025 | 483.40 | 486.60 | 480.10 | 480.10 | - | 2.28% | 240 |
| Aug 13, 2025 | 469.60 | 469.90 | 469.40 | 469.40 | - | -1.18% | 42 |
| Aug 12, 2025 | 472.50 | 475.00 | 472.50 | 475.00 | - | 0.27% | 3 |
| Aug 11, 2025 | 468.60 | 474.10 | 468.60 | 473.70 | - | 0.85% | 40 |
| Aug 8, 2025 | 468.00 | 469.70 | 468.00 | 469.70 | - | -0.68% | 18 |
| Aug 7, 2025 | 469.20 | 475.00 | 469.20 | 472.90 | - | 0.62% | 135 |
| Aug 6, 2025 | 481.80 | 482.60 | 469.00 | 470.00 | - | -4.94% | 130 |
| Aug 5, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | - | 1.17% | - |
| Aug 4, 2025 | 481.60 | 488.70 | 481.60 | 488.70 | - | 1.18% | 105 |
| Aug 1, 2025 | 488.90 | 488.90 | 483.00 | 483.00 | - | -3.17% | 49 |
| Jul 31, 2025 | 494.00 | 498.80 | 494.00 | 498.80 | - | 2.42% | 78 |
| Jul 30, 2025 | 482.10 | 487.00 | 481.60 | 487.00 | - | 1.08% | 100 |
| Jul 29, 2025 | 477.50 | 483.40 | 477.40 | 481.80 | - | 1.50% | 65 |
| Jul 28, 2025 | 468.20 | 474.70 | 467.20 | 474.70 | - | 1.30% | 55 |
| Jul 25, 2025 | 463.20 | 468.60 | 463.20 | 468.60 | - | 1.21% | 82 |
| Jul 24, 2025 | 451.60 | 463.70 | 451.10 | 463.00 | - | 2.43% | 112 |
| Jul 23, 2025 | 451.70 | 465.00 | 451.70 | 452.00 | - | -0.88% | 220 |
| Jul 22, 2025 | 493.20 | 493.20 | 456.00 | 456.00 | - | -8.19% | 197 |
| Jul 21, 2025 | 495.90 | 496.70 | 495.70 | 496.70 | - | 0.04% | 55 |
| Jul 18, 2025 | 499.70 | 499.70 | 496.50 | 496.50 | - | -0.26% | 9 |
| Jul 17, 2025 | 491.90 | 497.80 | 491.90 | 497.80 | - | 3.71% | 47 |
| Jul 16, 2025 | 482.70 | 487.00 | 480.00 | 480.00 | - | -2.00% | 107 |
| Jul 15, 2025 | 488.60 | 489.80 | 487.70 | 489.80 | - | 0.02% | 13 |
| Jul 14, 2025 | 480.10 | 489.70 | 480.10 | 489.70 | - | -0.18% | 34 |
| Jul 11, 2025 | 494.90 | 496.70 | 490.60 | 490.60 | - | -1.47% | 58 |
| Jul 10, 2025 | 495.60 | 497.90 | 495.60 | 497.90 | - | 0.14% | 35 |
| Jul 9, 2025 | 494.60 | 500.20 | 494.60 | 497.20 | - | -0.52% | 93 |
| Jul 8, 2025 | 500.20 | 506.00 | 499.80 | 499.80 | - | 0.46% | 156 |
| Jul 7, 2025 | 496.20 | 497.50 | 496.20 | 497.50 | - | 0.32% | 15 |
| Jul 4, 2025 | 495.90 | 495.90 | 495.90 | 495.90 | - | 0.59% | 21 |
| Jul 3, 2025 | 493.20 | 495.40 | 492.70 | 493.00 | - | -0.40% | 21 |
| Jul 2, 2025 | 492.90 | 499.50 | 492.90 | 495.00 | - | 1.75% | 126 |
| Jul 1, 2025 | 487.50 | 487.90 | 486.50 | 486.50 | - | -1.70% | 25 |
| Jun 30, 2025 | 492.20 | 494.90 | 492.20 | 494.90 | - | 1.10% | 10 |
| Jun 27, 2025 | 483.20 | 489.90 | 483.20 | 489.50 | - | 0.10% | 407 |
| Jun 26, 2025 | 487.50 | 489.00 | 485.10 | 489.00 | - | -0.73% | 72 |
| Jun 25, 2025 | 496.70 | 497.70 | 492.60 | 492.60 | - | -0.48% | 68 |
| Jun 24, 2025 | 479.70 | 495.00 | 479.70 | 495.00 | - | 4.08% | 60 |
| Jun 23, 2025 | 472.30 | 476.90 | 472.30 | 475.60 | - | 0.49% | 165 |