MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 483.70
-2.60 (-0.53%)
At close: Sep 29, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 627 |
| Sep 24, 2025 | 481.60 | 482.40 | 476.90 | 480.70 | 480.70 | -0.31% | 823 |
| 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 |
| Aug 13, 2025 | 469.60 | 469.90 | 469.40 | 469.40 | 467.89 | -1.18% | 226 |
| Aug 12, 2025 | 472.50 | 475.00 | 472.50 | 475.00 | 473.47 | 0.27% | 50 |
| Aug 11, 2025 | 468.60 | 474.10 | 468.60 | 473.70 | 472.18 | 0.85% | 71 |
| Aug 8, 2025 | 468.00 | 469.70 | 468.00 | 469.70 | 468.19 | -0.68% | 65 |
| Aug 7, 2025 | 469.20 | 475.00 | 469.20 | 472.90 | 471.38 | 0.62% | 221 |
| Aug 6, 2025 | 481.80 | 482.60 | 469.00 | 470.00 | 468.49 | -4.94% | 308 |
| Aug 5, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | 492.81 | 1.17% | 59 |
| Aug 4, 2025 | 481.60 | 488.70 | 481.60 | 488.70 | 487.13 | 1.18% | 511 |
| Aug 1, 2025 | 488.90 | 488.90 | 483.00 | 483.00 | 481.45 | -3.17% | - |
| Jul 31, 2025 | 494.00 | 498.80 | 494.00 | 498.80 | 497.20 | 2.42% | 717 |
| Jul 30, 2025 | 482.10 | 487.00 | 481.60 | 487.00 | 485.43 | 1.08% | 215 |
| Jul 29, 2025 | 477.50 | 483.40 | 477.40 | 481.80 | 480.25 | 1.50% | 393 |
| Jul 28, 2025 | 468.20 | 474.70 | 467.20 | 474.70 | 473.17 | 1.30% | 296 |
| Jul 25, 2025 | 463.20 | 468.60 | 463.20 | 468.60 | 467.09 | 1.21% | 620 |
| Jul 24, 2025 | 451.60 | 463.70 | 451.10 | 463.00 | 461.51 | 2.43% | 600 |
| Jul 23, 2025 | 451.70 | 465.00 | 451.70 | 452.00 | 450.55 | -0.88% | 1,478 |
| Jul 22, 2025 | 493.20 | 493.20 | 456.00 | 456.00 | 454.53 | -8.19% | 1,037 |