MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 554.60
+3.60 (0.65%)
At close: Oct 30, 2026
ETR:3HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 547.40 | 554.60 | 547.40 | 554.60 | 554.60 | 0.65% | - |
| Oct 29, 2026 | 546.00 | 551.00 | 544.80 | 551.00 | 551.00 | 1.92% | 82 |
| Oct 28, 2026 | 541.40 | 541.40 | 540.00 | 540.60 | 540.60 | -0.44% | - |
| Oct 27, 2026 | 555.40 | 555.40 | 543.00 | 543.00 | 543.00 | -1.56% | 65 |
| Oct 26, 2026 | 548.20 | 551.60 | 548.20 | 551.60 | 551.60 | 0.58% | 1 |
| Oct 23, 2026 | 551.60 | 551.60 | 543.60 | 548.40 | 548.40 | -1.08% | 114 |
| Oct 22, 2026 | 535.20 | 554.40 | 529.80 | 554.40 | 554.40 | 7.32% | 160 |
| Oct 21, 2026 | 530.80 | 530.80 | 516.60 | 516.60 | 516.60 | -0.58% | 64 |
| Oct 20, 2026 | 503.60 | 536.20 | 495.00 | 519.60 | 519.60 | 3.84% | 266 |
| Oct 19, 2026 | 506.20 | 512.60 | 500.40 | 500.40 | 500.40 | -1.46% | 39 |
| Oct 16, 2026 | 511.80 | 515.00 | 505.80 | 507.80 | 507.80 | -0.59% | 70 |
| Oct 15, 2026 | 501.20 | 510.80 | 500.20 | 510.80 | 510.80 | 1.43% | - |
| Oct 14, 2026 | 497.20 | 506.00 | 497.20 | 503.60 | 503.60 | - | 77 |
| Oct 13, 2026 | 508.40 | 510.00 | 499.60 | 503.60 | 503.60 | -0.91% | 42 |
| Oct 12, 2026 | 505.60 | 508.20 | 505.20 | 508.20 | 508.20 | 0.79% | 20 |
| Oct 9, 2026 | 499.80 | 504.20 | 499.20 | 504.20 | 504.20 | 1.47% | 106 |
| Oct 8, 2026 | 495.00 | 496.90 | 494.80 | 496.90 | 496.90 | 0.91% | 2 |
| Oct 7, 2026 | 493.00 | 496.70 | 491.40 | 492.40 | 492.40 | -1.03% | 40 |
| Oct 6, 2026 | 492.70 | 497.50 | 491.60 | 497.50 | 497.50 | 1.82% | - |
| Oct 5, 2026 | 480.10 | 488.60 | 480.10 | 488.60 | 488.60 | 2.17% | 72 |
| Oct 2, 2026 | 483.80 | 487.60 | 478.20 | 478.20 | 478.20 | -0.27% | - |
| Oct 1, 2026 | 477.60 | 479.50 | 477.60 | 479.50 | 479.50 | 0.46% | - |
| Sep 30, 2026 | 471.50 | 477.30 | 471.50 | 477.30 | 477.30 | 0.91% | 30 |
| Sep 29, 2026 | 476.60 | 477.50 | 473.00 | 473.00 | 473.00 | -0.71% | - |
| Sep 28, 2026 | 484.40 | 486.00 | 476.40 | 476.40 | 476.40 | -1.28% | 40 |
| Sep 25, 2026 | 488.10 | 489.40 | 482.60 | 482.60 | 482.60 | -0.78% | 32 |
| Sep 24, 2026 | 485.90 | 493.40 | 485.90 | 486.40 | 486.40 | -0.21% | 22 |
| Sep 23, 2026 | 481.00 | 487.40 | 481.00 | 487.40 | 487.40 | 1.73% | 39 |
| Sep 22, 2026 | 486.20 | 486.20 | 479.10 | 479.10 | 479.10 | -0.19% | 8 |
| Sep 21, 2026 | 482.10 | 483.70 | 480.00 | 480.00 | 480.00 | -0.41% | 33 |
| Sep 18, 2026 | 478.70 | 482.00 | 473.40 | 482.00 | 482.00 | 0.94% | 46 |
| Sep 17, 2026 | 475.00 | 477.50 | 474.60 | 477.50 | 477.50 | 1.06% | - |
| Sep 16, 2026 | 473.20 | 473.20 | 471.90 | 472.50 | 472.50 | -0.71% | 2 |
| Sep 15, 2026 | 478.60 | 478.60 | 475.90 | 475.90 | 475.90 | -3.19% | - |
| Sep 14, 2026 | 476.10 | 491.60 | 476.10 | 491.60 | 491.60 | 2.80% | 32 |
| Sep 11, 2026 | 473.70 | 478.20 | 473.70 | 478.20 | 478.20 | 0.69% | - |
| Sep 10, 2026 | 478.30 | 478.30 | 474.90 | 474.90 | 474.90 | -0.11% | 16 |
| Sep 9, 2026 | 475.90 | 480.50 | 474.90 | 475.40 | 475.40 | 0.38% | 35 |
| Sep 8, 2026 | 493.20 | 493.20 | 473.60 | 473.60 | 473.60 | -4.13% | 34 |
| Sep 7, 2026 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 1.29% | - |
| Sep 4, 2026 | 487.70 | 487.70 | 487.70 | 487.70 | 487.70 | -1.05% | - |
| Sep 3, 2026 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | 1.78% | - |
| Sep 2, 2026 | 493.90 | 494.00 | 484.30 | 484.30 | 484.30 | -0.41% | 16 |
| Sep 1, 2026 | 485.20 | 486.30 | 485.20 | 486.30 | 486.30 | -0.80% | 2 |
| Aug 31, 2026 | 484.00 | 490.20 | 484.00 | 490.20 | 490.20 | -1.25% | 15 |
| Aug 28, 2026 | 497.90 | 497.90 | 496.40 | 496.40 | 496.40 | 2.90% | 34 |
| Aug 26, 2026 | 486.00 | 486.00 | 482.00 | 482.40 | 482.40 | -0.50% | 92 |
| Aug 25, 2026 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | -0.78% | - |
| Aug 24, 2026 | 484.00 | 488.60 | 484.00 | 488.60 | 488.60 | 0.45% | 11 |
| Aug 21, 2026 | 485.00 | 486.40 | 485.00 | 486.40 | 486.40 | -0.29% | 10 |