MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 546.80
-1.20 (-0.22%)
Last updated: Jul 21, 2026, 8:19 AM CET
FRA:3HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 546.80 | 546.80 | 546.80 | 546.80 | - | -0.22% | - |
| Jul 20, 2026 | 548.60 | 548.60 | 547.40 | 548.00 | 548.00 | -0.80% | 92 |
| Jul 17, 2026 | 552.60 | 556.40 | 549.00 | 552.40 | 552.40 | 0.51% | 98 |
| Jul 16, 2026 | 540.80 | 549.60 | 537.60 | 549.60 | 549.60 | 0.26% | 138 |
| Jul 15, 2026 | 534.00 | 548.20 | 532.40 | 548.20 | 548.20 | 2.58% | 43 |
| Jul 14, 2026 | 540.20 | 547.60 | 534.40 | 534.40 | 534.40 | -1.51% | 14 |
| Jul 13, 2026 | 528.60 | 543.40 | 528.60 | 542.60 | 542.60 | 3.20% | 24 |
| Jul 10, 2026 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 0.19% | - |
| Jul 9, 2026 | 528.20 | 528.20 | 524.80 | 524.80 | 524.80 | 0.31% | 90 |
| Jul 8, 2026 | 531.60 | 531.60 | 523.20 | 523.20 | 523.20 | -2.24% | 21 |
| Jul 7, 2026 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | 1.90% | - |
| Jul 6, 2026 | 527.00 | 527.00 | 525.20 | 525.20 | 525.20 | 0.42% | 33 |
| Jul 3, 2026 | 527.20 | 527.20 | 523.00 | 523.00 | 523.00 | - | 27 |
| Jul 2, 2026 | 509.80 | 525.60 | 509.20 | 523.00 | 523.00 | 3.69% | 326 |
| Jul 1, 2026 | 489.10 | 504.40 | 489.10 | 504.40 | 504.40 | 4.60% | 53 |
| Jun 30, 2026 | 489.70 | 489.70 | 482.20 | 482.20 | 482.20 | -1.81% | 30 |
| Jun 29, 2026 | 491.50 | 491.50 | 488.80 | 491.10 | 491.10 | 0.80% | 107 |
| Jun 26, 2026 | 477.10 | 487.20 | 477.10 | 487.20 | 487.20 | -3.72% | 246 |
| 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 |