MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 460.90
+7.30 (1.61%)
At close: Oct 20, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 464.70 | 465.80 | 461.20 | 465.50 | 465.50 | 0.02% | 253 |
| Oct 21, 2025 | 462.80 | 465.40 | 459.30 | 465.40 | 465.40 | 0.98% | 368 |
| Oct 20, 2025 | 458.10 | 460.90 | 456.10 | 460.90 | 460.90 | 1.61% | 436 |
| Oct 17, 2025 | 452.30 | 457.10 | 450.70 | 453.60 | 453.60 | -2.22% | 111 |
| Oct 16, 2025 | 468.50 | 471.10 | 462.10 | 463.90 | 463.90 | -1.32% | 818 |
| Oct 15, 2025 | 476.00 | 476.10 | 470.10 | 470.10 | 470.10 | 0.02% | 549 |
| Oct 14, 2025 | 470.30 | 470.90 | 470.00 | 470.00 | 470.00 | -0.76% | 130 |
| Oct 13, 2025 | 477.10 | 477.40 | 471.10 | 473.60 | 473.60 | -1.95% | 208 |
| Oct 10, 2025 | 482.10 | 483.00 | 480.10 | 483.00 | 483.00 | -0.43% | 443 |
| Oct 9, 2025 | 487.00 | 488.70 | 483.20 | 485.10 | 485.10 | -0.92% | 603 |
| Oct 8, 2025 | 488.50 | 494.20 | 487.50 | 489.60 | 489.60 | 0.70% | 380 |
| Oct 7, 2025 | 482.00 | 488.30 | 479.80 | 486.20 | 486.20 | 1.25% | 468 |
| Oct 6, 2025 | 476.90 | 482.00 | 475.70 | 480.20 | 480.20 | 1.03% | 304 |
| Oct 3, 2025 | 477.70 | 477.70 | 475.00 | 475.30 | 475.30 | -0.61% | 36 |
| Oct 2, 2025 | 469.80 | 478.20 | 468.90 | 478.20 | 478.20 | 0.82% | 236 |
| Oct 1, 2025 | 481.10 | 483.30 | 472.80 | 474.30 | 474.30 | -2.09% | 650 |
| Sep 30, 2025 | 483.80 | 485.10 | 481.10 | 484.40 | 484.40 | 0.14% | 398 |
| Sep 29, 2025 | 481.50 | 484.00 | 481.50 | 483.70 | 483.70 | -0.53% | 207 |
| Sep 26, 2025 | 482.50 | 487.80 | 481.80 | 486.30 | 486.30 | 1.38% | 805 |
| Sep 25, 2025 | 481.60 | 482.90 | 479.30 | 479.70 | 479.70 | -0.21% | 732 |
| Sep 24, 2025 | 481.60 | 482.40 | 476.90 | 480.70 | 480.70 | -0.31% | 1,012 |
| Sep 23, 2025 | 480.40 | 482.20 | 479.00 | 482.20 | 482.20 | 0.86% | 710 |
| Sep 22, 2025 | 475.80 | 478.60 | 472.10 | 478.10 | 478.10 | 0.48% | 899 |
| Sep 19, 2025 | 472.30 | 475.80 | 470.70 | 475.80 | 475.80 | 0.08% | 381 |
| Sep 18, 2025 | 490.80 | 493.20 | 474.00 | 475.40 | 475.40 | -2.84% | 640 |
| Sep 17, 2025 | 477.10 | 489.30 | 476.60 | 489.30 | 489.30 | 2.28% | 477 |
| Sep 16, 2025 | 488.80 | 489.90 | 478.40 | 478.40 | 478.40 | -2.88% | 438 |
| Sep 15, 2025 | 497.10 | 497.10 | 492.60 | 492.60 | 492.60 | -0.69% | 393 |
| Sep 12, 2025 | 498.00 | 498.00 | 494.50 | 496.00 | 496.00 | 0.40% | 311 |
| Sep 11, 2025 | 480.70 | 494.00 | 478.20 | 494.00 | 494.00 | 3.07% | 912 |
| Sep 10, 2025 | 485.80 | 488.00 | 479.30 | 479.30 | 479.30 | -1.50% | 868 |
| Sep 9, 2025 | 487.40 | 489.30 | 484.40 | 486.60 | 486.60 | 0.33% | 469 |
| Sep 8, 2025 | 473.80 | 485.00 | 471.30 | 485.00 | 485.00 | 2.43% | 505 |
| Sep 5, 2025 | 477.40 | 478.40 | 473.20 | 473.50 | 473.50 | -0.69% | 402 |
| Sep 4, 2025 | 472.70 | 478.00 | 472.20 | 476.80 | 476.80 | 1.08% | 1,326 |
| Sep 3, 2025 | 475.00 | 476.30 | 471.10 | 471.70 | 471.70 | -0.76% | 840 |
| Sep 2, 2025 | 484.40 | 484.50 | 470.10 | 475.30 | 475.30 | -2.38% | 429 |
| Sep 1, 2025 | 481.90 | 486.90 | 481.60 | 486.90 | 486.90 | 0.33% | 172 |
| Aug 29, 2025 | 485.60 | 485.60 | 483.90 | 485.30 | 485.30 | -0.96% | 75 |
| Aug 28, 2025 | 488.70 | 492.90 | 488.70 | 490.00 | 490.00 | -0.39% | 90 |
| Aug 27, 2025 | 490.90 | 491.90 | 490.90 | 491.90 | 491.90 | -0.02% | 12 |
| Aug 26, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.61% | 49 |
| Aug 25, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -0.14% | 49 |
| Aug 22, 2025 | 488.00 | 489.70 | 488.00 | 489.70 | 489.70 | -0.16% | 49 |
| Aug 21, 2025 | 492.00 | 492.00 | 485.20 | 490.50 | 490.50 | 0.88% | 84 |
| Aug 20, 2025 | 486.90 | 486.90 | 486.20 | 486.20 | 486.20 | 2.40% | 9 |
| Aug 19, 2025 | 474.80 | 474.80 | 474.10 | 474.80 | 474.80 | -1.27% | 61 |
| Aug 18, 2025 | 475.10 | 480.90 | 475.10 | 480.90 | 480.90 | -0.15% | 44 |
| Aug 15, 2025 | 483.60 | 483.60 | 481.60 | 481.60 | 481.60 | 0.31% | 62 |
| Aug 14, 2025 | 483.40 | 486.60 | 480.10 | 480.10 | 478.56 | 2.28% | 362 |