MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 503.00
-2.40 (-0.47%)
At close: Jun 23, 2026
ETR:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 535.20 | 535.20 | 524.60 | 524.60 | 524.60 | 0.19% | 39 |
| Jun 15, 2026 | 527.00 | 527.00 | 518.40 | 523.60 | 523.60 | 1.16% | 12 |
| Jun 12, 2026 | 513.20 | 517.60 | 510.00 | 517.60 | 517.60 | 0.31% | 8 |
| Jun 11, 2026 | 530.40 | 530.40 | 516.00 | 516.00 | 516.00 | -1.00% | 17 |
| Jun 10, 2026 | 525.20 | 528.00 | 521.20 | 521.20 | 521.20 | -0.72% | 26 |
| Jun 9, 2026 | 520.20 | 525.00 | 520.20 | 525.00 | 525.00 | -0.53% | 51 |
| Jun 8, 2026 | 539.80 | 539.80 | 527.80 | 527.80 | 527.80 | -1.01% | 10 |
| Jun 5, 2026 | 533.80 | 533.80 | 533.20 | 533.20 | 533.20 | -0.60% | 35 |
| Jun 4, 2026 | 530.20 | 537.40 | 530.20 | 536.40 | 536.40 | 0.07% | 44 |
| Jun 3, 2026 | 538.80 | 538.80 | 536.00 | 536.00 | 536.00 | -1.33% | 4 |
| Jun 2, 2026 | 552.60 | 553.00 | 539.60 | 543.20 | 543.20 | -0.66% | 92 |
| Jun 1, 2026 | 546.60 | 549.20 | 538.00 | 546.80 | 546.80 | 0.66% | 154 |
| May 29, 2026 | 540.00 | 545.20 | 540.00 | 543.20 | 543.20 | 3.90% | 102 |
| May 28, 2026 | 521.00 | 522.80 | 521.00 | 522.80 | 522.80 | 0.89% | 10 |
| May 27, 2026 | 502.20 | 519.40 | 502.20 | 518.20 | 518.20 | 2.61% | 287 |
| May 26, 2026 | 510.80 | 511.80 | 503.40 | 505.00 | 505.00 | -1.33% | 150 |
| May 25, 2026 | 514.80 | 515.20 | 511.80 | 511.80 | 511.80 | 1.11% | 14 |
| May 22, 2026 | 502.60 | 506.20 | 502.60 | 506.20 | 506.20 | 0.84% | 54 |
| May 21, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0.32% | - |
| May 20, 2026 | 495.00 | 504.40 | 495.00 | 500.40 | 500.40 | -1.96% | 41 |
| May 19, 2026 | 502.20 | 510.40 | 502.20 | 510.40 | 510.40 | 2.78% | 10 |
| May 18, 2026 | 476.50 | 497.70 | 476.50 | 496.60 | 496.60 | 2.48% | 36 |
| May 15, 2026 | 488.30 | 494.60 | 484.60 | 484.60 | 484.60 | -1.03% | 11 |
| May 14, 2026 | 486.00 | 491.40 | 486.00 | 491.40 | 489.64 | 3.00% | 28 |
| May 13, 2026 | 494.70 | 494.70 | 477.10 | 477.10 | 475.39 | -4.14% | 14 |
| May 12, 2026 | 500.00 | 503.00 | 497.70 | 497.70 | 495.92 | 0.59% | 20 |
| May 11, 2026 | 485.10 | 498.50 | 485.10 | 494.80 | 493.03 | -0.24% | 4 |
| May 8, 2026 | 493.30 | 496.00 | 493.30 | 496.00 | 494.23 | -0.28% | 34 |
| May 7, 2026 | 498.90 | 499.60 | 496.50 | 497.40 | 495.62 | 0.53% | 58 |
| May 6, 2026 | 501.40 | 501.40 | 494.80 | 494.80 | 493.03 | 0.53% | 2 |
| May 5, 2026 | 502.60 | 502.60 | 492.00 | 492.20 | 490.44 | -1.64% | 9 |
| May 4, 2026 | 506.40 | 506.40 | 500.40 | 500.40 | 498.61 | -0.04% | 52 |
| Apr 30, 2026 | 505.80 | 511.40 | 500.60 | 500.60 | 498.81 | -0.40% | 35 |
| Apr 29, 2026 | 506.80 | 507.20 | 502.60 | 502.60 | 500.80 | -1.72% | 32 |
| Apr 28, 2026 | 507.00 | 511.80 | 507.00 | 511.40 | 509.57 | 1.59% | 40 |
| Apr 27, 2026 | 500.20 | 505.20 | 500.20 | 503.40 | 501.60 | -0.16% | 13 |
| Apr 24, 2026 | 505.80 | 508.20 | 504.20 | 504.20 | 502.40 | -0.28% | 14 |
| Apr 23, 2026 | 520.80 | 520.80 | 505.60 | 505.60 | 503.79 | -3.33% | 52 |
| Apr 22, 2026 | 508.20 | 525.00 | 508.20 | 523.00 | 521.13 | 3.77% | 75 |
| Apr 21, 2026 | 500.40 | 509.00 | 500.40 | 504.00 | 502.20 | 5.93% | 66 |
| Apr 20, 2026 | 477.70 | 483.70 | 475.80 | 475.80 | 474.10 | -1.27% | 78 |
| Apr 17, 2026 | 476.50 | 481.90 | 476.40 | 481.90 | 480.18 | 0.52% | 10 |
| Apr 16, 2026 | 479.80 | 479.80 | 473.20 | 479.40 | 477.69 | 1.87% | 12 |
| Apr 15, 2026 | 465.80 | 471.30 | 465.80 | 470.60 | 468.92 | 0.06% | 127 |
| Apr 14, 2026 | 471.00 | 471.00 | 470.30 | 470.30 | 468.62 | 0.62% | 12 |
| Apr 13, 2026 | 459.50 | 467.40 | 459.50 | 467.40 | 465.73 | 1.92% | 7 |
| Apr 10, 2026 | 466.80 | 467.00 | 455.10 | 458.60 | 456.96 | -1.74% | 54 |
| Apr 9, 2026 | 471.00 | 474.00 | 466.70 | 466.70 | 465.03 | -3.19% | 39 |
| Apr 8, 2026 | 474.30 | 482.10 | 474.30 | 482.10 | 480.38 | 1.97% | 35 |
| Apr 7, 2026 | 475.70 | 476.00 | 472.00 | 472.80 | 471.11 | 0.64% | 36 |