MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 481.40
+9.40 (1.99%)
At close: Sep 18, 2026
FRA:3HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 476.40 | 481.40 | 476.40 | 481.40 | 481.40 | 1.99% | 2 |
| Sep 17, 2026 | 470.70 | 472.00 | 470.70 | 472.00 | 472.00 | -0.78% | 20 |
| Sep 16, 2026 | 469.60 | 475.70 | 468.50 | 475.70 | 475.70 | -1.23% | 15 |
| Sep 15, 2026 | 476.80 | 481.60 | 476.80 | 481.60 | 481.60 | -0.74% | 5 |
| Sep 14, 2026 | 479.70 | 485.50 | 479.70 | 485.20 | 485.20 | 3.17% | 12 |
| Sep 11, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | -0.95% | - |
| Sep 10, 2026 | 475.00 | 475.00 | 471.20 | 474.80 | 474.80 | -0.15% | 219 |
| Sep 9, 2026 | 473.00 | 475.50 | 469.30 | 475.50 | 475.50 | 0.17% | 60 |
| Sep 8, 2026 | 489.80 | 489.80 | 474.70 | 474.70 | 474.70 | -2.73% | 2 |
| Sep 7, 2026 | 490.90 | 490.90 | 488.00 | 488.00 | 488.00 | -0.61% | 44 |
| Sep 4, 2026 | 492.20 | 492.80 | 489.30 | 491.00 | 491.00 | 2.31% | 225 |
| Sep 3, 2026 | 481.00 | 481.00 | 479.40 | 479.90 | 479.90 | -1.52% | 290 |
| Sep 2, 2026 | 483.60 | 489.70 | 483.60 | 487.30 | 487.30 | 0.54% | 36 |
| Sep 1, 2026 | 489.60 | 489.60 | 484.70 | 484.70 | 484.70 | -1.34% | 2 |
| Aug 31, 2026 | 494.40 | 494.40 | 485.00 | 491.30 | 491.30 | -0.67% | 123 |
| Aug 28, 2026 | 486.00 | 494.60 | 486.00 | 494.60 | 494.60 | 2.96% | 21 |
| Aug 27, 2026 | 482.70 | 482.70 | 478.60 | 480.40 | 480.40 | -0.93% | 375 |
| Aug 26, 2026 | 480.50 | 484.90 | 479.40 | 484.90 | 484.90 | -2.67% | 47 |
| 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 |