MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 487.20
-2.80 (-0.57%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 494.70 | 494.70 | 477.10 | 477.10 | 477.10 | -4.14% | 14 |
| May 12, 2026 | 500.00 | 503.00 | 497.70 | 497.70 | 497.70 | 0.59% | 20 |
| May 11, 2026 | 485.10 | 498.50 | 485.10 | 494.80 | 494.80 | -0.24% | 4 |
| May 8, 2026 | 493.30 | 496.00 | 493.30 | 496.00 | 496.00 | -0.28% | 34 |
| May 7, 2026 | 498.90 | 499.60 | 496.50 | 497.40 | 497.40 | 0.53% | 58 |
| May 6, 2026 | 501.40 | 501.40 | 494.80 | 494.80 | 494.80 | 0.53% | 2 |
| May 5, 2026 | 502.60 | 502.60 | 492.00 | 492.20 | 492.20 | -1.64% | 9 |
| May 4, 2026 | 506.40 | 506.40 | 500.40 | 500.40 | 500.40 | -0.04% | 52 |
| Apr 30, 2026 | 505.80 | 511.40 | 500.60 | 500.60 | 500.60 | -0.40% | 35 |
| Apr 29, 2026 | 506.80 | 507.20 | 502.60 | 502.60 | 502.60 | -1.72% | 32 |
| Apr 28, 2026 | 507.00 | 511.80 | 507.00 | 511.40 | 511.40 | 1.59% | 40 |
| Apr 27, 2026 | 500.20 | 505.20 | 500.20 | 503.40 | 503.40 | -0.16% | 13 |
| Apr 24, 2026 | 505.80 | 508.20 | 504.20 | 504.20 | 504.20 | -0.28% | 14 |
| 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 |