MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 547.80
-4.60 (-0.83%)
At close: Oct 23, 2026
FRA:3HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 550.20 | 550.40 | 547.80 | 547.80 | 547.80 | -0.83% | 55 |
| Oct 22, 2026 | 532.20 | 554.60 | 528.20 | 552.40 | 552.40 | 3.48% | 175 |
| Oct 21, 2026 | 528.20 | 533.80 | 523.00 | 533.80 | 533.80 | 6.67% | 38 |
| Oct 20, 2026 | 499.00 | 500.40 | 499.00 | 500.40 | 500.40 | 0.38% | 10 |
| Oct 19, 2026 | 507.00 | 507.40 | 498.50 | 498.50 | 498.50 | -1.56% | 50 |
| Oct 16, 2026 | 510.20 | 510.20 | 506.40 | 506.40 | 506.40 | -0.82% | 19 |
| Oct 15, 2026 | 496.00 | 510.60 | 496.00 | 510.60 | 510.60 | 2.57% | 3 |
| Oct 14, 2026 | 498.40 | 505.00 | 497.80 | 497.80 | 497.80 | -1.27% | 10 |
| Oct 13, 2026 | 505.00 | 505.00 | 504.20 | 504.20 | 504.20 | -1.18% | 15 |
| Oct 12, 2026 | 507.20 | 510.20 | 507.00 | 510.20 | 510.20 | 1.11% | 67 |
| Oct 9, 2026 | 498.30 | 506.20 | 498.30 | 504.60 | 504.60 | 2.44% | 34 |
| Oct 8, 2026 | 493.00 | 493.00 | 492.60 | 492.60 | 492.60 | 0.14% | 3 |
| Oct 7, 2026 | 491.90 | 491.90 | 491.80 | 491.90 | 491.90 | -0.69% | 42 |
| Oct 6, 2026 | 491.30 | 495.50 | 487.40 | 495.30 | 495.30 | 2.33% | 134 |
| Oct 5, 2026 | 481.00 | 484.00 | 477.10 | 484.00 | 484.00 | -0.98% | 99 |
| Oct 2, 2026 | 483.40 | 488.80 | 483.40 | 488.80 | 488.80 | 2.78% | 11 |
| Oct 1, 2026 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | 0.87% | - |
| Sep 30, 2026 | 474.00 | 474.00 | 471.50 | 471.50 | 471.50 | -0.78% | 82 |
| Sep 29, 2026 | 475.20 | 475.20 | 475.20 | 475.20 | 475.20 | -1.06% | - |
| Sep 28, 2026 | 481.10 | 481.10 | 480.20 | 480.30 | 480.30 | -0.39% | 71 |
| Sep 25, 2026 | 486.70 | 486.70 | 482.20 | 482.20 | 482.20 | 0.02% | 26 |
| Sep 24, 2026 | 485.00 | 485.00 | 482.10 | 482.10 | 482.10 | -0.97% | 10 |
| Sep 23, 2026 | 478.70 | 486.80 | 477.30 | 486.80 | 486.80 | 0.31% | 156 |
| Sep 22, 2026 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | 0.35% | - |
| Sep 21, 2026 | 482.00 | 483.60 | 482.00 | 483.60 | 483.60 | 0.46% | 26 |
| 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% | - |
| 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 |