MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 505.60
-17.40 (-3.33%)
At close: Apr 23, 2026
ETR:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 520.80 | 520.80 | 505.60 | 505.60 | 505.60 | -3.33% | 52 |
| Apr 22, 2026 | 508.20 | 525.00 | 508.20 | 523.00 | 523.00 | 3.77% | 75 |
| Apr 21, 2026 | 500.40 | 509.00 | 500.40 | 504.00 | 504.00 | 5.93% | 66 |
| Apr 20, 2026 | 477.70 | 483.70 | 475.80 | 475.80 | 475.80 | -1.27% | 78 |
| Apr 17, 2026 | 476.50 | 481.90 | 476.40 | 481.90 | 481.90 | 0.52% | 10 |
| Apr 16, 2026 | 479.80 | 479.80 | 473.20 | 479.40 | 479.40 | 1.87% | 12 |
| Apr 15, 2026 | 465.80 | 471.30 | 465.80 | 470.60 | 470.60 | 0.06% | 127 |
| Apr 14, 2026 | 471.00 | 471.00 | 470.30 | 470.30 | 470.30 | 0.62% | 12 |
| Apr 13, 2026 | 459.50 | 467.40 | 459.50 | 467.40 | 467.40 | 1.92% | 7 |
| Apr 10, 2026 | 466.80 | 467.00 | 455.10 | 458.60 | 458.60 | -1.74% | 54 |
| Apr 9, 2026 | 471.00 | 474.00 | 466.70 | 466.70 | 466.70 | -3.19% | 39 |
| Apr 8, 2026 | 474.30 | 482.10 | 474.30 | 482.10 | 482.10 | 1.97% | 35 |
| Apr 7, 2026 | 475.70 | 476.00 | 472.00 | 472.80 | 472.80 | 0.64% | 36 |
| Apr 2, 2026 | 466.00 | 469.80 | 466.00 | 469.80 | 469.80 | 1.14% | 18 |
| Apr 1, 2026 | 470.70 | 472.30 | 461.90 | 464.50 | 464.50 | -0.34% | 49 |
| Mar 31, 2026 | 464.00 | 466.20 | 463.90 | 466.10 | 466.10 | 0.50% | 29 |
| Mar 30, 2026 | 460.20 | 466.00 | 459.50 | 463.80 | 463.80 | 0.98% | 21 |
| 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 |