MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 481.30
+4.30 (0.90%)
At close: Sep 18, 2026
VIE:MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 474.30 | 477.00 | 474.00 | 477.00 | 477.00 | 0.72% | - |
| Sep 16, 2026 | 473.70 | 473.70 | 473.30 | 473.60 | 473.60 | -0.50% | - |
| Sep 15, 2026 | 478.40 | 478.80 | 476.00 | 476.00 | 476.00 | 0.53% | - |
| Sep 14, 2026 | 474.80 | 490.10 | 473.50 | 473.50 | 473.50 | -0.75% | 21 |
| Sep 11, 2026 | 474.00 | 477.10 | 474.00 | 477.10 | 477.10 | 0.46% | - |
| Sep 10, 2026 | 477.40 | 477.40 | 474.70 | 474.90 | 474.90 | -0.11% | - |
| Sep 9, 2026 | 473.20 | 475.40 | 472.50 | 475.40 | 475.40 | -0.56% | - |
| Sep 8, 2026 | 493.30 | 493.90 | 478.10 | 478.10 | 478.10 | -3.08% | - |
| Sep 7, 2026 | 493.40 | 494.00 | 493.30 | 493.30 | 493.30 | 1.21% | - |
| Sep 4, 2026 | 494.60 | 494.60 | 487.40 | 487.40 | 487.40 | 1.67% | - |
| Sep 3, 2026 | 481.10 | 483.60 | 479.40 | 479.40 | 479.40 | -1.05% | - |
| Sep 2, 2026 | 486.40 | 489.00 | 484.50 | 484.50 | 484.50 | -0.35% | - |
| Sep 1, 2026 | 493.10 | 493.10 | 486.20 | 486.20 | 486.20 | -0.73% | - |
| Aug 31, 2026 | 491.70 | 491.70 | 489.80 | 489.80 | 489.80 | -1.29% | - |
| Aug 28, 2026 | 488.50 | 496.20 | 488.20 | 496.20 | 496.20 | 1.47% | - |
| Aug 27, 2026 | 485.60 | 489.00 | 485.60 | 489.00 | 489.00 | 1.41% | - |
| Aug 26, 2026 | 483.40 | 483.40 | 482.20 | 482.20 | 482.20 | -0.52% | - |
| Aug 25, 2026 | 491.70 | 491.70 | 484.70 | 484.70 | 484.70 | -0.74% | - |
| Aug 24, 2026 | 482.50 | 488.30 | 482.50 | 488.30 | 488.30 | 0.43% | - |
| Aug 21, 2026 | 487.10 | 487.10 | 485.50 | 486.20 | 486.20 | -0.27% | - |
| Aug 20, 2026 | 484.40 | 487.50 | 483.00 | 487.50 | 487.50 | -0.41% | - |
| Aug 19, 2026 | 487.80 | 489.50 | 483.30 | 489.50 | 489.50 | 0.72% | - |
| Aug 18, 2026 | 474.20 | 486.00 | 474.20 | 486.00 | 486.00 | 0.96% | - |
| Aug 17, 2026 | 492.20 | 492.30 | 481.40 | 481.40 | 481.40 | -2.07% | - |
| Aug 14, 2026 | 496.00 | 496.00 | 491.60 | 491.60 | 491.60 | 1.80% | - |
| Aug 12, 2026 | 487.50 | 488.00 | 484.70 | 484.70 | 482.92 | -0.41% | - |
| Aug 11, 2026 | 487.80 | 490.80 | 486.70 | 486.70 | 484.92 | -0.82% | 21 |
| Aug 10, 2026 | 488.30 | 490.70 | 485.30 | 490.70 | 488.90 | 0.18% | - |
| Aug 7, 2026 | 492.20 | 493.50 | 489.80 | 489.80 | 488.00 | -0.67% | - |
| Aug 6, 2026 | 495.60 | 498.40 | 493.10 | 493.10 | 491.29 | -0.10% | - |
| Aug 5, 2026 | 497.40 | 503.20 | 493.60 | 493.60 | 491.79 | -1.48% | - |
| Aug 4, 2026 | 500.20 | 503.20 | 498.70 | 501.00 | 499.16 | 0.50% | - |
| Aug 3, 2026 | 497.60 | 503.60 | 497.60 | 498.50 | 496.67 | 0.12% | - |
| Jul 31, 2026 | 495.60 | 506.40 | 491.30 | 497.90 | 496.07 | 0.08% | - |
| Jul 30, 2026 | 511.60 | 511.60 | 497.50 | 497.50 | 495.68 | -3.25% | - |
| Jul 29, 2026 | 508.40 | 514.20 | 508.40 | 514.20 | 512.31 | 0.94% | - |
| Jul 28, 2026 | 503.40 | 509.40 | 503.40 | 509.40 | 507.53 | 2.52% | - |
| Jul 27, 2026 | 487.80 | 496.90 | 487.80 | 496.90 | 495.08 | 1.43% | - |
| Jul 24, 2026 | 486.70 | 492.50 | 486.20 | 489.90 | 488.10 | -0.69% | - |
| Jul 23, 2026 | 498.10 | 501.20 | 493.30 | 493.30 | 491.49 | -0.86% | - |
| Jul 22, 2026 | 493.30 | 497.60 | 493.30 | 497.60 | 495.78 | 0.85% | - |
| Jul 21, 2026 | 546.20 | 550.40 | 489.60 | 493.40 | 491.59 | -10.13% | 63 |
| Jul 20, 2026 | 550.20 | 554.20 | 549.00 | 549.00 | 546.99 | 0.33% | - |
| Jul 17, 2026 | 552.20 | 557.20 | 547.20 | 547.20 | 545.19 | -0.36% | - |
| Jul 16, 2026 | 542.00 | 549.20 | 541.40 | 549.20 | 547.19 | -0.25% | - |
| Jul 15, 2026 | 536.20 | 550.60 | 536.20 | 550.60 | 548.58 | 3.34% | - |
| Jul 14, 2026 | 540.00 | 540.00 | 532.80 | 532.80 | 530.85 | -1.70% | - |
| Jul 13, 2026 | 529.60 | 542.00 | 529.60 | 542.00 | 540.01 | 2.11% | - |
| Jul 10, 2026 | 526.00 | 530.80 | 526.00 | 530.80 | 528.85 | 1.10% | 16 |
| Jul 9, 2026 | 529.60 | 530.00 | 522.40 | 525.00 | 523.08 | 0.08% | - |