MSCI Inc. (ETR:3HM)
Germany · Delayed Price · Currency is EUR 504.20
+7.30 (1.47%)
At close: Oct 9, 2026
ETR:3HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | -0.14% | - |
| Aug 19, 2026 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | 0.43% | - |
| Aug 18, 2026 | 479.10 | 486.40 | 479.10 | 486.40 | 486.40 | 1.06% | 41 |
| Aug 17, 2026 | 485.90 | 485.90 | 481.30 | 481.30 | 481.30 | -2.06% | 1 |
| Aug 14, 2026 | 491.90 | 494.20 | 489.50 | 491.40 | 491.40 | 1.78% | 96 |
| Aug 13, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 482.82 | -0.08% | - |
| Aug 12, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 483.22 | -0.43% | 20 |
| Aug 11, 2026 | 492.20 | 501.80 | 486.10 | 487.10 | 485.31 | -0.45% | 99 |
| Aug 7, 2026 | 494.70 | 494.70 | 489.30 | 489.30 | 487.51 | -0.75% | 46 |
| Aug 6, 2026 | 496.50 | 496.50 | 493.00 | 493.00 | 491.19 | -0.02% | 34 |
| Aug 5, 2026 | 494.40 | 494.40 | 493.10 | 493.10 | 491.29 | -1.58% | 29 |
| Aug 4, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 499.16 | 0.52% | - |
| Aug 3, 2026 | 499.00 | 502.00 | 498.40 | 498.40 | 496.57 | -0.04% | 59 |
| Jul 31, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 496.77 | -0.36% | - |
| Jul 30, 2026 | 524.20 | 524.20 | 500.00 | 500.40 | 498.57 | -2.53% | 94 |