MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 458.00
-5.20 (-1.12%)
At close: Mar 27, 2026
FRA:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 463.40 | 463.40 | 458.00 | 458.00 | 458.00 | -1.12% | 23 |
| Mar 26, 2026 | 456.60 | 463.20 | 456.60 | 463.20 | 463.20 | 0.70% | 38 |
| Mar 25, 2026 | 463.60 | 464.20 | 460.00 | 460.00 | 460.00 | -2.00% | 36 |
| Mar 24, 2026 | 477.00 | 477.00 | 469.40 | 469.40 | 469.40 | -2.07% | 45 |
| Mar 23, 2026 | 472.30 | 481.00 | 472.30 | 479.30 | 479.30 | 0.23% | 79 |
| Mar 20, 2026 | 479.00 | 479.00 | 478.20 | 478.20 | 478.20 | -0.58% | 7 |
| Mar 19, 2026 | 484.60 | 486.70 | 481.00 | 481.00 | 481.00 | -0.66% | 69 |
| Mar 18, 2026 | 485.00 | 485.00 | 482.90 | 484.20 | 484.20 | 0.69% | 23 |
| Mar 17, 2026 | 477.90 | 480.90 | 477.90 | 480.90 | 480.90 | 0.52% | 15 |
| Mar 16, 2026 | 482.20 | 482.20 | 477.30 | 478.40 | 478.40 | 2.55% | 39 |
| Mar 13, 2026 | 465.10 | 466.60 | 465.10 | 466.50 | 466.50 | -0.72% | 78 |
| Mar 12, 2026 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0.53% | - |
| Mar 11, 2026 | 472.10 | 472.10 | 467.40 | 467.40 | 467.40 | -1.74% | 20 |
| Mar 10, 2026 | 483.60 | 485.00 | 475.70 | 475.70 | 475.70 | -1.33% | 173 |
| Mar 9, 2026 | 489.00 | 489.00 | 482.10 | 482.10 | 482.10 | -1.47% | 3 |
| Mar 6, 2026 | 487.20 | 489.30 | 487.20 | 489.30 | 489.30 | -1.51% | 25 |
| Mar 5, 2026 | 491.50 | 496.80 | 491.40 | 496.80 | 496.80 | 1.47% | 120 |
| Mar 4, 2026 | 484.10 | 489.60 | 484.10 | 489.60 | 489.60 | 0.20% | 234 |
| Mar 3, 2026 | 487.40 | 488.60 | 485.90 | 488.60 | 488.60 | 1.60% | 31 |
| Mar 2, 2026 | 481.60 | 481.60 | 480.90 | 480.90 | 480.90 | -0.37% | 128 |
| Feb 27, 2026 | 485.00 | 485.10 | 480.40 | 482.70 | 482.70 | -0.31% | 181 |
| Feb 26, 2026 | 470.10 | 484.70 | 470.10 | 484.20 | 484.20 | 4.40% | 29 |
| Feb 25, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | 0.45% | - |
| Feb 24, 2026 | 456.50 | 461.70 | 456.50 | 461.70 | 461.70 | 0.63% | 200 |
| Feb 23, 2026 | 461.00 | 464.50 | 456.40 | 458.80 | 458.80 | -0.20% | 68 |
| Feb 20, 2026 | 460.00 | 460.00 | 459.70 | 459.70 | 459.70 | 0.50% | 56 |
| Feb 19, 2026 | 461.80 | 461.90 | 457.40 | 457.40 | 457.40 | 0.09% | 34 |
| Feb 18, 2026 | 440.20 | 458.40 | 440.20 | 457.00 | 457.00 | 2.01% | 149 |
| Feb 17, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.74% | 29 |
| Feb 16, 2026 | 443.80 | 444.70 | 443.80 | 444.70 | 444.70 | 2.00% | 6 |
| Feb 13, 2026 | 437.60 | 437.60 | 436.00 | 436.00 | 436.00 | 0.41% | 60 |
| Feb 12, 2026 | 431.50 | 434.20 | 431.50 | 434.20 | 432.47 | 0.35% | 40 |
| Feb 11, 2026 | 433.50 | 434.90 | 426.50 | 432.70 | 430.98 | -3.93% | 234 |
| Feb 10, 2026 | 469.80 | 470.50 | 429.80 | 450.40 | 448.61 | -4.41% | 380 |
| Feb 9, 2026 | 470.00 | 471.20 | 468.60 | 471.20 | 469.33 | 0.45% | 41 |
| Feb 6, 2026 | 477.80 | 482.00 | 469.10 | 469.10 | 467.23 | -2.41% | 338 |
| Feb 5, 2026 | 482.80 | 482.80 | 480.70 | 480.70 | 478.79 | -2.10% | 16 |
| Feb 4, 2026 | 490.60 | 491.00 | 490.60 | 491.00 | 489.05 | -0.14% | 21 |
| Feb 3, 2026 | 528.20 | 529.00 | 487.50 | 491.70 | 489.74 | -7.09% | 202 |
| Feb 2, 2026 | 509.20 | 529.20 | 509.20 | 529.20 | 527.09 | 3.32% | 36 |
| Jan 30, 2026 | 507.40 | 512.20 | 507.40 | 512.20 | 510.16 | 1.43% | 15 |
| Jan 29, 2026 | 511.80 | 514.20 | 505.00 | 505.00 | 502.99 | 1.75% | 123 |
| Jan 28, 2026 | 484.00 | 496.30 | 481.80 | 496.30 | 494.33 | -0.74% | 611 |
| Jan 27, 2026 | 500.00 | 500.00 | 499.10 | 500.00 | 498.01 | 0.34% | 202 |
| Jan 26, 2026 | 498.30 | 498.30 | 498.30 | 498.30 | 496.32 | -0.42% | 15 |
| Jan 23, 2026 | 505.00 | 505.00 | 500.40 | 500.40 | 498.41 | -1.34% | 64 |
| Jan 22, 2026 | 503.00 | 507.20 | 503.00 | 507.20 | 505.18 | 1.32% | 61 |
| Jan 21, 2026 | 497.60 | 500.60 | 497.60 | 500.60 | 498.61 | 0.62% | 13 |
| Jan 20, 2026 | 509.80 | 509.80 | 497.50 | 497.50 | 495.52 | -3.06% | 185 |
| Jan 19, 2026 | 514.60 | 515.00 | 511.00 | 513.20 | 511.16 | -0.35% | 134 |