MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 479.40
-18.80 (-3.77%)
Last updated: Aug 26, 2026, 11:16 AM CET
FRA:3HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 480.50 | 480.50 | 479.40 | 479.40 | - | -3.77% | - |
| Aug 25, 2026 | 488.40 | 498.20 | 485.00 | 498.20 | 498.20 | 3.71% | 130 |
| Aug 24, 2026 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | -0.74% | 1 |
| Aug 21, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.74% | 129 |
| Aug 20, 2026 | 482.20 | 489.10 | 476.10 | 487.60 | 487.60 | 1.92% | 129 |
| Aug 19, 2026 | 482.90 | 482.90 | 478.40 | 478.40 | 478.40 | 1.14% | 45 |
| Aug 18, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -3.01% | - |
| Aug 17, 2026 | 489.50 | 489.50 | 486.80 | 487.70 | 487.70 | -1.40% | 123 |
| Aug 14, 2026 | 492.60 | 494.60 | 492.60 | 494.60 | 494.60 | 1.62% | 52 |
| Aug 13, 2026 | 486.90 | 488.50 | 486.10 | 488.50 | 486.72 | 0.25% | 115 |
| Aug 12, 2026 | 485.20 | 487.30 | 483.60 | 487.30 | 485.53 | -0.18% | 21 |
| Aug 11, 2026 | 485.80 | 492.10 | 484.50 | 488.20 | 486.42 | 0.47% | 102 |
| Aug 10, 2026 | 485.90 | 485.90 | 485.90 | 485.90 | 484.13 | -1.20% | 1 |
| Aug 7, 2026 | 490.10 | 491.80 | 490.10 | 491.80 | 490.01 | -0.20% | 40 |
| Aug 6, 2026 | 493.40 | 493.40 | 492.50 | 492.80 | 491.01 | 0.06% | 65 |
| Aug 5, 2026 | 494.50 | 494.50 | 492.50 | 492.50 | 490.71 | -0.75% | 25 |
| Aug 4, 2026 | 497.10 | 497.10 | 496.20 | 496.20 | 494.40 | -1.90% | 10 |
| Aug 3, 2026 | 496.00 | 505.80 | 494.30 | 505.80 | 503.96 | 1.67% | 65 |
| Jul 31, 2026 | 497.50 | 497.50 | 497.50 | 497.50 | 495.69 | 0.59% | - |
| Jul 30, 2026 | 507.80 | 507.80 | 494.60 | 494.60 | 492.80 | -3.02% | 12 |
| Jul 29, 2026 | 511.40 | 512.40 | 505.00 | 510.00 | 508.14 | 2.35% | 118 |
| Jul 28, 2026 | 499.30 | 499.30 | 498.30 | 498.30 | 496.49 | 3.21% | 81 |
| Jul 27, 2026 | 487.40 | 487.40 | 482.30 | 482.80 | 481.04 | -1.23% | 28 |
| Jul 24, 2026 | 485.50 | 488.80 | 482.30 | 488.80 | 487.02 | -0.97% | 76 |
| Jul 23, 2026 | 497.20 | 497.20 | 490.40 | 493.60 | 491.80 | 0.73% | 32 |
| Jul 22, 2026 | 490.80 | 490.80 | 490.00 | 490.00 | 488.22 | -1.67% | 75 |
| Jul 21, 2026 | 546.80 | 546.80 | 488.90 | 498.30 | 496.49 | -9.07% | 105 |
| Jul 20, 2026 | 548.60 | 548.60 | 547.40 | 548.00 | 546.01 | -0.80% | 92 |
| Jul 17, 2026 | 552.60 | 556.40 | 549.00 | 552.40 | 550.39 | 0.51% | 98 |
| Jul 16, 2026 | 540.80 | 549.60 | 537.60 | 549.60 | 547.60 | 0.26% | 138 |
| Jul 15, 2026 | 534.00 | 548.20 | 532.40 | 548.20 | 546.21 | 2.58% | 43 |
| Jul 14, 2026 | 540.20 | 547.60 | 534.40 | 534.40 | 532.46 | -1.51% | 14 |
| Jul 13, 2026 | 528.60 | 543.40 | 528.60 | 542.60 | 540.63 | 3.20% | 24 |
| Jul 10, 2026 | 525.80 | 525.80 | 525.80 | 525.80 | 523.89 | 0.19% | - |
| Jul 9, 2026 | 528.20 | 528.20 | 524.80 | 524.80 | 522.89 | 0.31% | 90 |
| Jul 8, 2026 | 531.60 | 531.60 | 523.20 | 523.20 | 521.30 | -2.24% | 21 |
| Jul 7, 2026 | 535.20 | 535.20 | 535.20 | 535.20 | 533.25 | 1.90% | - |
| Jul 6, 2026 | 527.00 | 527.00 | 525.20 | 525.20 | 523.29 | 0.42% | 33 |
| Jul 3, 2026 | 527.20 | 527.20 | 523.00 | 523.00 | 521.10 | - | 27 |
| Jul 2, 2026 | 509.80 | 525.60 | 509.20 | 523.00 | 521.10 | 3.69% | 326 |
| Jul 1, 2026 | 489.10 | 504.40 | 489.10 | 504.40 | 502.57 | 4.60% | 53 |
| Jun 30, 2026 | 489.70 | 489.70 | 482.20 | 482.20 | 480.45 | -1.81% | 30 |
| Jun 29, 2026 | 491.50 | 491.50 | 488.80 | 491.10 | 489.31 | 0.80% | 107 |
| Jun 26, 2026 | 477.10 | 487.20 | 477.10 | 487.20 | 485.43 | -3.72% | 246 |
| Jun 25, 2026 | 508.20 | 509.00 | 506.00 | 506.00 | 504.16 | -1.44% | 114 |
| Jun 24, 2026 | 510.40 | 513.40 | 510.40 | 513.40 | 511.53 | 2.07% | 35 |
| Jun 23, 2026 | 499.40 | 503.00 | 499.40 | 503.00 | 501.17 | -0.47% | 46 |
| Jun 22, 2026 | 505.40 | 508.00 | 505.40 | 505.40 | 503.56 | -0.43% | 80 |
| Jun 19, 2026 | 505.60 | 508.20 | 505.60 | 507.60 | 505.75 | -2.80% | 86 |
| Jun 18, 2026 | 519.60 | 523.60 | 519.60 | 522.20 | 520.30 | 1.44% | 54 |