MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 481.00
-1.30 (-0.27%)
Last updated: Dec 2, 2025, 8:03 AM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 482.90 | 482.90 | 479.90 | 482.30 | 482.30 | -1.11% | 96 |
| Nov 28, 2025 | 485.00 | 489.00 | 485.00 | 487.70 | 487.70 | 0.70% | 74 |
| Nov 27, 2025 | 484.30 | 486.90 | 484.20 | 484.30 | 484.30 | -0.45% | 177 |
| Nov 26, 2025 | 485.30 | 487.50 | 485.30 | 486.50 | 486.50 | 0.21% | 57 |
| Nov 25, 2025 | 481.30 | 486.30 | 480.20 | 485.50 | 485.50 | -0.10% | 381 |
| Nov 24, 2025 | 490.30 | 490.30 | 486.00 | 486.00 | 486.00 | -1.14% | 111 |
| Nov 21, 2025 | 484.90 | 491.60 | 483.70 | 491.60 | 491.60 | 0.12% | 186 |
| Nov 20, 2025 | 487.50 | 491.00 | 486.30 | 491.00 | 491.00 | 1.95% | 115 |
| Nov 19, 2025 | 479.80 | 481.80 | 479.80 | 481.60 | 481.60 | -0.10% | 80 |
| Nov 18, 2025 | 476.90 | 482.10 | 476.90 | 482.10 | 482.10 | -1.23% | 75 |
| Nov 17, 2025 | 487.10 | 490.30 | 481.80 | 488.10 | 488.10 | -0.25% | 208 |
| Nov 14, 2025 | 489.50 | 490.50 | 487.50 | 489.30 | 489.30 | -0.61% | 128 |
| Nov 13, 2025 | 500.40 | 500.40 | 488.50 | 492.30 | 490.75 | -3.05% | 115 |
| Nov 12, 2025 | 504.20 | 507.80 | 502.60 | 507.80 | 506.21 | 0.24% | 298 |
| Nov 11, 2025 | 498.20 | 506.60 | 496.00 | 506.60 | 505.01 | 1.79% | 212 |
| Nov 10, 2025 | 504.40 | 504.40 | 497.70 | 497.70 | 496.14 | -0.06% | 43 |
| Nov 7, 2025 | 502.00 | 503.60 | 498.00 | 498.00 | 496.44 | -0.44% | 216 |
| Nov 6, 2025 | 495.40 | 500.20 | 494.20 | 500.20 | 498.63 | -0.16% | 123 |
| Nov 5, 2025 | 498.70 | 501.00 | 497.60 | 501.00 | 499.43 | 0.50% | 128 |
| Nov 4, 2025 | 499.50 | 503.80 | 498.50 | 498.50 | 496.93 | -1.17% | 124 |
| Nov 3, 2025 | 509.20 | 512.80 | 504.40 | 504.40 | 502.82 | -1.45% | 180 |
| Oct 31, 2025 | 504.40 | 511.80 | 496.00 | 511.80 | 510.19 | 1.23% | 274 |
| Oct 30, 2025 | 486.80 | 505.60 | 486.60 | 505.60 | 504.01 | 3.06% | 375 |
| Oct 29, 2025 | 510.20 | 510.20 | 483.10 | 490.60 | 489.06 | -0.93% | 466 |
| Oct 28, 2025 | 467.30 | 495.20 | 465.10 | 495.20 | 493.64 | 5.63% | 213 |
| Oct 27, 2025 | 467.60 | 470.70 | 466.60 | 468.80 | 467.33 | -0.17% | 395 |
| Oct 24, 2025 | 463.50 | 469.60 | 462.90 | 469.60 | 468.13 | 1.82% | 1,136 |
| Oct 23, 2025 | 462.40 | 464.50 | 459.30 | 461.20 | 459.75 | -0.92% | 304 |
| Oct 22, 2025 | 464.70 | 465.80 | 461.20 | 465.50 | 464.04 | 0.02% | 253 |
| Oct 21, 2025 | 462.80 | 465.40 | 459.30 | 465.40 | 463.94 | 0.98% | 368 |
| Oct 20, 2025 | 458.10 | 460.90 | 456.10 | 460.90 | 459.45 | 1.61% | 436 |
| Oct 17, 2025 | 452.30 | 457.10 | 450.70 | 453.60 | 452.18 | -2.22% | 111 |
| Oct 16, 2025 | 468.50 | 471.10 | 462.10 | 463.90 | 462.44 | -1.32% | 818 |
| Oct 15, 2025 | 476.00 | 476.10 | 470.10 | 470.10 | 468.62 | 0.02% | 549 |
| Oct 14, 2025 | 470.30 | 470.90 | 470.00 | 470.00 | 468.52 | -0.76% | 130 |
| Oct 13, 2025 | 477.10 | 477.40 | 471.10 | 473.60 | 472.11 | -1.95% | 208 |
| Oct 10, 2025 | 482.10 | 483.00 | 480.10 | 483.00 | 481.48 | -0.43% | 443 |
| Oct 9, 2025 | 487.00 | 488.70 | 483.20 | 485.10 | 483.58 | -0.92% | 603 |
| Oct 8, 2025 | 488.50 | 494.20 | 487.50 | 489.60 | 488.06 | 0.70% | 380 |
| Oct 7, 2025 | 482.00 | 488.30 | 479.80 | 486.20 | 484.67 | 1.25% | 468 |
| Oct 6, 2025 | 476.90 | 482.00 | 475.70 | 480.20 | 478.69 | 1.03% | 304 |
| Oct 3, 2025 | 477.70 | 477.70 | 475.00 | 475.30 | 473.81 | -0.61% | 36 |
| Oct 2, 2025 | 469.80 | 478.20 | 468.90 | 478.20 | 476.70 | 0.82% | 236 |
| Oct 1, 2025 | 481.10 | 483.30 | 472.80 | 474.30 | 472.81 | -2.09% | 650 |
| Sep 30, 2025 | 483.80 | 485.10 | 481.10 | 484.40 | 482.88 | 0.14% | 398 |
| Sep 29, 2025 | 481.50 | 484.00 | 481.50 | 483.70 | 482.18 | -0.53% | 207 |
| Sep 26, 2025 | 482.50 | 487.80 | 481.80 | 486.30 | 484.77 | 1.38% | 805 |
| Sep 25, 2025 | 481.60 | 482.90 | 479.30 | 479.70 | 478.19 | -0.21% | 627 |
| Sep 24, 2025 | 481.60 | 482.40 | 476.90 | 480.70 | 479.19 | -0.31% | 823 |
| Sep 23, 2025 | 480.40 | 482.20 | 479.00 | 482.20 | 480.69 | 0.86% | 710 |