MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 481.10
-24.90 (-4.92%)
At close: Jun 26, 2026
FRA:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 477.10 | 478.60 | 477.10 | 478.60 | - | -5.42% | - |
| Jun 25, 2026 | 508.20 | 509.00 | 506.00 | 506.00 | 506.00 | -1.44% | 114 |
| Jun 24, 2026 | 510.40 | 513.40 | 510.40 | 513.40 | 513.40 | 2.07% | 35 |
| Jun 23, 2026 | 499.40 | 503.00 | 499.40 | 503.00 | 503.00 | -0.47% | 46 |
| Jun 22, 2026 | 505.40 | 508.00 | 505.40 | 505.40 | 505.40 | -0.43% | 80 |
| Jun 19, 2026 | 505.60 | 508.20 | 505.60 | 507.60 | 507.60 | -2.80% | 86 |
| Jun 18, 2026 | 519.60 | 523.60 | 519.60 | 522.20 | 522.20 | 1.44% | 54 |
| Jun 17, 2026 | 523.60 | 525.60 | 514.80 | 514.80 | 514.80 | -1.87% | 102 |
| Jun 16, 2026 | 526.40 | 531.40 | 524.60 | 524.60 | 524.60 | 0.34% | 7 |
| Jun 15, 2026 | 520.80 | 522.80 | 520.80 | 522.80 | 522.80 | 0.93% | 6 |
| Jun 12, 2026 | 512.60 | 518.00 | 512.60 | 518.00 | 518.00 | -1.71% | 61 |
| Jun 11, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0.50% | - |
| Jun 10, 2026 | 523.00 | 525.00 | 520.40 | 524.40 | 524.40 | -0.46% | 130 |
| Jun 9, 2026 | 524.00 | 526.80 | 524.00 | 526.80 | 526.80 | 0.15% | 125 |
| Jun 8, 2026 | 532.80 | 533.00 | 526.00 | 526.00 | 526.00 | -0.68% | 26 |
| Jun 5, 2026 | 529.80 | 529.80 | 529.60 | 529.60 | 529.60 | 0.68% | 1 |
| Jun 4, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | -1.83% | - |
| Jun 3, 2026 | 541.20 | 541.20 | 534.80 | 535.80 | 535.80 | -1.22% | 130 |
| 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 |