MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 496.00
+10.40 (2.14%)
At close: May 18, 2026
VIE:MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 480.70 | 496.00 | 479.50 | 496.00 | 496.00 | 2.14% | - |
| May 15, 2026 | 485.40 | 492.20 | 485.40 | 485.60 | 485.60 | 2.23% | - |
| May 13, 2026 | 497.80 | 497.80 | 475.00 | 475.00 | 473.24 | -4.77% | - |
| May 12, 2026 | 497.80 | 500.80 | 495.80 | 498.80 | 496.96 | 0.83% | - |
| May 11, 2026 | 497.00 | 497.00 | 494.70 | 494.70 | 492.87 | -0.32% | - |
| May 8, 2026 | 502.00 | 502.20 | 496.30 | 496.30 | 494.47 | -0.24% | - |
| May 7, 2026 | 496.00 | 497.50 | 494.70 | 497.50 | 495.66 | 0.55% | - |
| May 6, 2026 | 496.70 | 497.30 | 494.80 | 494.80 | 492.97 | 0.49% | - |
| May 5, 2026 | 499.70 | 499.70 | 492.40 | 492.40 | 490.58 | -1.76% | - |
| May 4, 2026 | 502.40 | 502.60 | 501.20 | 501.20 | 499.35 | 0.04% | - |
| Apr 30, 2026 | 511.60 | 511.60 | 501.00 | 501.00 | 499.15 | -0.36% | - |
| Apr 29, 2026 | 509.40 | 511.40 | 502.80 | 502.80 | 500.94 | -1.80% | - |
| Apr 28, 2026 | 504.60 | 512.00 | 504.20 | 512.00 | 510.11 | 1.71% | - |
| Apr 27, 2026 | 504.80 | 504.80 | 503.40 | 503.40 | 501.54 | -0.28% | - |
| Apr 24, 2026 | 510.80 | 511.80 | 504.80 | 504.80 | 502.93 | 0.16% | - |
| Apr 23, 2026 | 517.60 | 521.00 | 504.00 | 504.00 | 502.14 | -3.56% | - |
| Apr 22, 2026 | 510.00 | 522.60 | 509.00 | 522.60 | 520.67 | 3.49% | - |
| Apr 21, 2026 | 481.30 | 505.00 | 481.30 | 505.00 | 503.13 | 6.79% | 62 |
| Apr 20, 2026 | 481.00 | 482.50 | 472.90 | 472.90 | 471.15 | -1.75% | - |
| Apr 17, 2026 | 480.40 | 481.30 | 479.30 | 481.30 | 479.52 | 0.48% | - |
| Apr 16, 2026 | 475.70 | 480.60 | 475.70 | 479.00 | 477.23 | 1.74% | - |
| Apr 15, 2026 | 463.00 | 470.80 | 463.00 | 470.80 | 469.06 | 0.13% | - |
| Apr 14, 2026 | 467.60 | 470.20 | 467.20 | 470.20 | 468.46 | 0.62% | - |
| Apr 13, 2026 | 456.10 | 467.30 | 456.10 | 467.30 | 465.57 | 1.81% | - |
| Apr 10, 2026 | 466.70 | 466.70 | 459.00 | 459.00 | 457.30 | -1.52% | - |
| Apr 9, 2026 | 476.20 | 476.20 | 466.10 | 466.10 | 464.38 | -3.02% | - |
| Apr 8, 2026 | 477.60 | 480.60 | 475.20 | 480.60 | 478.82 | 1.76% | - |
| Apr 7, 2026 | 473.60 | 474.30 | 472.30 | 472.30 | 470.55 | 0.60% | - |
| Apr 2, 2026 | 459.40 | 469.50 | 459.40 | 469.50 | 467.76 | 1.12% | - |
| Apr 1, 2026 | 468.30 | 469.90 | 461.80 | 464.30 | 462.58 | -0.11% | - |
| Mar 31, 2026 | 467.20 | 467.70 | 464.80 | 464.80 | 463.08 | 0.26% | - |
| Mar 30, 2026 | 456.30 | 463.60 | 456.30 | 463.60 | 461.89 | 0.87% | - |
| Mar 27, 2026 | 465.40 | 465.40 | 456.60 | 459.60 | 457.90 | -0.58% | - |
| Mar 26, 2026 | 457.20 | 464.30 | 455.70 | 462.30 | 460.59 | 0.54% | - |
| Mar 25, 2026 | 465.90 | 465.90 | 459.00 | 459.80 | 458.10 | -2.02% | - |
| Mar 24, 2026 | 476.90 | 476.90 | 469.30 | 469.30 | 467.56 | -2.23% | - |
| Mar 23, 2026 | 473.20 | 481.80 | 473.20 | 480.00 | 478.23 | -0.04% | - |
| Mar 20, 2026 | 481.10 | 481.10 | 478.60 | 480.20 | 478.42 | 0.21% | - |
| Mar 19, 2026 | 484.00 | 484.50 | 478.40 | 479.20 | 477.43 | -0.89% | - |
| Mar 18, 2026 | 488.50 | 488.50 | 483.50 | 483.50 | 481.71 | -0.76% | - |
| Mar 17, 2026 | 481.40 | 489.00 | 481.40 | 487.20 | 485.40 | 1.71% | - |
| Mar 16, 2026 | 481.00 | 481.00 | 478.70 | 479.00 | 477.23 | 0.97% | - |
| Mar 13, 2026 | 465.40 | 477.00 | 465.40 | 474.40 | 472.65 | 1.39% | - |
| Mar 12, 2026 | 471.60 | 476.00 | 467.90 | 467.90 | 466.17 | -0.04% | - |
| Mar 11, 2026 | 473.50 | 473.50 | 467.30 | 468.10 | 466.37 | -1.80% | - |
| Mar 10, 2026 | 487.40 | 487.40 | 476.70 | 476.70 | 474.94 | -1.35% | - |
| Mar 9, 2026 | 479.80 | 487.70 | 476.50 | 483.20 | 481.41 | -0.33% | - |
| Mar 6, 2026 | 488.40 | 488.40 | 484.80 | 484.80 | 483.01 | -1.36% | - |
| Mar 5, 2026 | 491.70 | 492.80 | 490.20 | 491.50 | 489.68 | -0.08% | - |
| Mar 4, 2026 | 484.40 | 491.90 | 484.40 | 491.90 | 490.08 | 0.92% | - |