MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 503.40
-21.20 (-4.04%)
Last updated: Apr 23, 2026, 5:34 PM CET
FRA:3HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 517.20 | 517.20 | 517.20 | 517.20 | - | -1.41% | - |
| Apr 22, 2026 | 510.00 | 524.60 | 510.00 | 524.60 | 524.60 | 5.34% | 9 |
| Apr 21, 2026 | 480.80 | 498.00 | 480.80 | 498.00 | 498.00 | 5.46% | 11 |
| Apr 20, 2026 | 480.70 | 480.70 | 472.20 | 472.20 | 472.20 | -2.32% | 16 |
| Apr 17, 2026 | 478.50 | 483.40 | 478.50 | 483.40 | 483.40 | 2.07% | 9 |
| Apr 16, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 2.69% | - |
| Apr 15, 2026 | 461.90 | 461.90 | 461.20 | 461.20 | 461.20 | -1.85% | 55 |
| Apr 14, 2026 | 468.70 | 471.60 | 468.50 | 469.90 | 469.90 | 3.12% | 31 |
| Apr 13, 2026 | 455.90 | 456.50 | 455.70 | 455.70 | 455.70 | -2.13% | 31 |
| Apr 10, 2026 | 465.40 | 465.60 | 465.40 | 465.60 | 465.60 | -0.77% | 10 |
| Apr 9, 2026 | 476.10 | 476.10 | 469.20 | 469.20 | 469.20 | -1.47% | 27 |
| Apr 8, 2026 | 474.80 | 476.20 | 474.80 | 476.20 | 476.20 | 1.34% | 20 |
| Apr 7, 2026 | 473.60 | 473.60 | 469.90 | 469.90 | 469.90 | 2.17% | 97 |
| Apr 2, 2026 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | -0.09% | - |
| Apr 1, 2026 | 466.30 | 466.80 | 460.30 | 460.30 | 460.30 | -1.98% | 28 |
| Mar 31, 2026 | 465.30 | 469.60 | 465.30 | 469.60 | 469.60 | 1.05% | 3 |
| Mar 30, 2026 | 454.80 | 464.70 | 454.80 | 464.70 | 464.70 | 1.46% | 39 |
| Mar 27, 2026 | 463.40 | 463.40 | 458.00 | 458.00 | 458.00 | -1.12% | 23 |
| Mar 26, 2026 | 456.60 | 463.20 | 456.60 | 463.20 | 463.20 | 0.70% | 38 |
| Mar 25, 2026 | 463.60 | 464.20 | 460.00 | 460.00 | 460.00 | -2.00% | 36 |
| Mar 24, 2026 | 477.00 | 477.00 | 469.40 | 469.40 | 469.40 | -2.07% | 45 |
| Mar 23, 2026 | 472.30 | 481.00 | 472.30 | 479.30 | 479.30 | 0.23% | 79 |
| Mar 20, 2026 | 479.00 | 479.00 | 478.20 | 478.20 | 478.20 | -0.58% | 7 |
| Mar 19, 2026 | 484.60 | 486.70 | 481.00 | 481.00 | 481.00 | -0.66% | 69 |
| Mar 18, 2026 | 485.00 | 485.00 | 482.90 | 484.20 | 484.20 | 0.69% | 23 |
| Mar 17, 2026 | 477.90 | 480.90 | 477.90 | 480.90 | 480.90 | 0.52% | 15 |
| Mar 16, 2026 | 482.20 | 482.20 | 477.30 | 478.40 | 478.40 | 2.55% | 39 |
| Mar 13, 2026 | 465.10 | 466.60 | 465.10 | 466.50 | 466.50 | -0.72% | 78 |
| Mar 12, 2026 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0.53% | - |
| Mar 11, 2026 | 472.10 | 472.10 | 467.40 | 467.40 | 467.40 | -1.74% | 20 |
| Mar 10, 2026 | 483.60 | 485.00 | 475.70 | 475.70 | 475.70 | -1.33% | 173 |
| Mar 9, 2026 | 489.00 | 489.00 | 482.10 | 482.10 | 482.10 | -1.47% | 3 |
| Mar 6, 2026 | 487.20 | 489.30 | 487.20 | 489.30 | 489.30 | -1.51% | 25 |
| Mar 5, 2026 | 491.50 | 496.80 | 491.40 | 496.80 | 496.80 | 1.47% | 120 |
| Mar 4, 2026 | 484.10 | 489.60 | 484.10 | 489.60 | 489.60 | 0.20% | 234 |
| Mar 3, 2026 | 487.40 | 488.60 | 485.90 | 488.60 | 488.60 | 1.60% | 31 |
| Mar 2, 2026 | 481.60 | 481.60 | 480.90 | 480.90 | 480.90 | -0.37% | 128 |
| Feb 27, 2026 | 485.00 | 485.10 | 480.40 | 482.70 | 482.70 | -0.31% | 181 |
| Feb 26, 2026 | 470.10 | 484.70 | 470.10 | 484.20 | 484.20 | 4.40% | 29 |
| Feb 25, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 463.80 | 0.45% | - |
| Feb 24, 2026 | 456.50 | 461.70 | 456.50 | 461.70 | 461.70 | 0.63% | 200 |
| Feb 23, 2026 | 461.00 | 464.50 | 456.40 | 458.80 | 458.80 | -0.20% | 68 |
| Feb 20, 2026 | 460.00 | 460.00 | 459.70 | 459.70 | 459.70 | 0.50% | 56 |
| Feb 19, 2026 | 461.80 | 461.90 | 457.40 | 457.40 | 457.40 | 0.09% | 34 |
| Feb 18, 2026 | 440.20 | 458.40 | 440.20 | 457.00 | 457.00 | 2.01% | 149 |
| Feb 17, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.74% | 29 |
| Feb 16, 2026 | 443.80 | 444.70 | 443.80 | 444.70 | 444.70 | 2.00% | 6 |
| Feb 13, 2026 | 437.60 | 437.60 | 436.00 | 436.00 | 436.00 | 0.41% | 60 |
| Feb 12, 2026 | 431.50 | 434.20 | 431.50 | 434.20 | 432.47 | 0.35% | 40 |
| Feb 11, 2026 | 433.50 | 434.90 | 426.50 | 432.70 | 430.98 | -3.93% | 234 |