MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 535.80
-6.60 (-1.22%)
Last updated: Jun 3, 2026, 5:02 PM CET
FRA:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 551.00 | 551.00 | 541.60 | 542.40 | 542.40 | -1.88% | 155 |
| Jun 1, 2026 | 540.80 | 552.80 | 540.60 | 552.80 | 552.80 | 2.71% | 16 |
| May 29, 2026 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | 1.55% | - |
| May 28, 2026 | 519.40 | 530.00 | 516.60 | 530.00 | 530.00 | 1.92% | 111 |
| May 27, 2026 | 504.40 | 520.00 | 504.40 | 520.00 | 520.00 | 2.56% | 128 |
| May 26, 2026 | 506.20 | 507.00 | 506.20 | 507.00 | 507.00 | -0.71% | 10 |
| May 25, 2026 | 507.60 | 510.60 | 507.60 | 510.60 | 510.60 | 2.04% | 9 |
| May 22, 2026 | 501.20 | 501.20 | 500.40 | 500.40 | 500.40 | -0.40% | 30 |
| May 21, 2026 | 499.30 | 502.40 | 498.60 | 502.40 | 502.40 | 1.11% | 20 |
| May 20, 2026 | 497.20 | 497.20 | 496.90 | 496.90 | 496.90 | -1.88% | 35 |
| May 19, 2026 | 500.60 | 506.40 | 500.60 | 506.40 | 506.40 | 1.85% | 19 |
| May 18, 2026 | 482.50 | 497.20 | 482.50 | 497.20 | 497.20 | 0.67% | 27 |
| May 15, 2026 | 485.00 | 493.90 | 483.10 | 493.90 | 493.90 | 1.43% | 180 |
| May 14, 2026 | 487.20 | 488.70 | 487.20 | 488.70 | 486.94 | -0.27% | 195 |
| May 13, 2026 | 495.40 | 495.40 | 490.00 | 490.00 | 488.24 | -1.55% | 31 |
| May 12, 2026 | 495.30 | 497.70 | 495.30 | 497.70 | 495.91 | 0.26% | 50 |
| May 11, 2026 | 496.40 | 496.40 | 494.80 | 496.40 | 494.62 | -0.22% | 29 |
| May 8, 2026 | 500.80 | 500.80 | 495.50 | 497.50 | 495.71 | -0.50% | 50 |
| May 7, 2026 | 493.60 | 500.00 | 492.90 | 500.00 | 498.20 | 2.12% | 97 |
| May 6, 2026 | 495.10 | 495.10 | 489.60 | 489.60 | 487.84 | -0.91% | 20 |
| May 5, 2026 | 497.50 | 500.60 | 493.10 | 494.10 | 492.32 | -1.77% | 453 |
| May 4, 2026 | 501.00 | 503.00 | 501.00 | 503.00 | 501.19 | -0.24% | 10 |
| Apr 30, 2026 | 510.40 | 510.40 | 504.20 | 504.20 | 502.39 | -0.75% | 9 |
| Apr 29, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 506.17 | -0.47% | - |
| Apr 28, 2026 | 504.00 | 510.40 | 504.00 | 510.40 | 508.57 | 1.39% | 288 |
| Apr 27, 2026 | 504.00 | 507.40 | 503.40 | 503.40 | 501.59 | -1.56% | 16 |
| Apr 24, 2026 | 511.40 | 511.40 | 511.40 | 511.40 | 509.56 | 1.59% | 13 |
| Apr 23, 2026 | 517.20 | 517.20 | 503.40 | 503.40 | 501.59 | -4.04% | 27 |
| Apr 22, 2026 | 510.00 | 524.60 | 510.00 | 524.60 | 522.71 | 5.34% | 9 |
| Apr 21, 2026 | 480.80 | 498.00 | 480.80 | 498.00 | 496.21 | 5.46% | 11 |
| Apr 20, 2026 | 480.70 | 480.70 | 472.20 | 472.20 | 470.50 | -2.32% | 16 |
| Apr 17, 2026 | 478.50 | 483.40 | 478.50 | 483.40 | 481.66 | 2.07% | 9 |
| Apr 16, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 471.90 | 2.69% | - |
| Apr 15, 2026 | 461.90 | 461.90 | 461.20 | 461.20 | 459.54 | -1.85% | 55 |
| Apr 14, 2026 | 468.70 | 471.60 | 468.50 | 469.90 | 468.21 | 3.12% | 31 |
| Apr 13, 2026 | 455.90 | 456.50 | 455.70 | 455.70 | 454.06 | -2.13% | 31 |
| Apr 10, 2026 | 465.40 | 465.60 | 465.40 | 465.60 | 463.93 | -0.77% | 10 |
| Apr 9, 2026 | 476.10 | 476.10 | 469.20 | 469.20 | 467.51 | -1.47% | 27 |
| Apr 8, 2026 | 474.80 | 476.20 | 474.80 | 476.20 | 474.49 | 1.34% | 20 |
| Apr 7, 2026 | 473.60 | 473.60 | 469.90 | 469.90 | 468.21 | 2.17% | 97 |
| Apr 2, 2026 | 459.90 | 459.90 | 459.90 | 459.90 | 458.25 | -0.09% | - |
| Apr 1, 2026 | 466.30 | 466.80 | 460.30 | 460.30 | 458.65 | -1.98% | 28 |
| Mar 31, 2026 | 465.30 | 469.60 | 465.30 | 469.60 | 467.91 | 1.05% | 3 |
| Mar 30, 2026 | 454.80 | 464.70 | 454.80 | 464.70 | 463.03 | 1.46% | 39 |
| Mar 27, 2026 | 463.40 | 463.40 | 458.00 | 458.00 | 456.35 | -1.12% | 23 |
| Mar 26, 2026 | 456.60 | 463.20 | 456.60 | 463.20 | 461.54 | 0.70% | 38 |
| Mar 25, 2026 | 463.60 | 464.20 | 460.00 | 460.00 | 458.35 | -2.00% | 36 |
| Mar 24, 2026 | 477.00 | 477.00 | 469.40 | 469.40 | 467.71 | -2.07% | 45 |
| Mar 23, 2026 | 472.30 | 481.00 | 472.30 | 479.30 | 477.58 | 0.23% | 79 |
| Mar 20, 2026 | 479.00 | 479.00 | 478.20 | 478.20 | 476.48 | -0.58% | 7 |