MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 551.20
+10.20 (1.89%)
At close: Oct 29, 2026
VIE:MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 546.60 | 551.20 | 545.40 | 551.20 | 551.20 | 1.89% | - |
| Oct 28, 2026 | 541.20 | 544.40 | 539.00 | 541.00 | 541.00 | -0.37% | - |
| Oct 27, 2026 | 552.80 | 554.60 | 543.00 | 543.00 | 543.00 | -0.91% | - |
| Oct 23, 2026 | 553.80 | 553.80 | 548.00 | 548.00 | 548.00 | -1.15% | - |
| Oct 22, 2026 | 535.60 | 554.40 | 531.00 | 554.40 | 554.40 | 2.82% | - |
| Oct 21, 2026 | 528.80 | 539.20 | 519.80 | 539.20 | 539.20 | 4.50% | 2 |
| Oct 20, 2026 | 502.40 | 516.00 | 502.40 | 516.00 | 516.00 | 3.04% | 43 |
| Oct 19, 2026 | 511.20 | 511.20 | 500.80 | 500.80 | 500.80 | -1.38% | - |
| Oct 16, 2026 | 512.40 | 514.20 | 507.80 | 507.80 | 507.80 | -0.47% | - |
| Oct 15, 2026 | 498.20 | 510.20 | 498.20 | 510.20 | 510.20 | 1.43% | - |
| Oct 14, 2026 | 500.80 | 503.20 | 500.80 | 503.00 | 503.00 | -0.08% | - |
| Oct 13, 2026 | 507.60 | 510.40 | 503.40 | 503.40 | 503.40 | -1.18% | - |
| Oct 12, 2026 | 504.80 | 509.40 | 504.60 | 509.40 | 509.40 | 0.95% | - |
| Oct 9, 2026 | 502.40 | 504.60 | 499.20 | 504.60 | 504.60 | 1.55% | - |
| Oct 8, 2026 | 494.90 | 496.90 | 494.00 | 496.90 | 496.90 | 0.91% | - |
| Oct 7, 2026 | 494.60 | 495.80 | 492.40 | 492.40 | 492.40 | -1.03% | - |
| Oct 6, 2026 | 492.70 | 497.50 | 491.90 | 497.50 | 497.50 | 1.88% | - |
| Oct 5, 2026 | 478.60 | 488.30 | 478.60 | 488.30 | 488.30 | 2.09% | - |
| Oct 2, 2026 | 485.80 | 487.60 | 478.30 | 478.30 | 478.30 | -0.04% | - |
| Oct 1, 2026 | 478.30 | 481.70 | 477.30 | 478.50 | 478.50 | 0.29% | - |
| Sep 30, 2026 | 476.20 | 477.10 | 473.40 | 477.10 | 477.10 | 0.91% | - |
| Sep 29, 2026 | 477.80 | 479.20 | 472.80 | 472.80 | 472.80 | -0.69% | - |
| Sep 28, 2026 | 483.80 | 485.40 | 476.10 | 476.10 | 476.10 | -1.31% | - |
| Sep 25, 2026 | 489.40 | 489.60 | 482.40 | 482.40 | 482.40 | -0.82% | - |
| Sep 24, 2026 | 486.50 | 488.60 | 486.40 | 486.40 | 486.40 | -0.02% | - |
| Sep 23, 2026 | 480.00 | 486.50 | 480.00 | 486.50 | 486.50 | 1.46% | - |
| Sep 22, 2026 | 485.90 | 486.10 | 479.50 | 479.50 | 479.50 | -1.09% | - |
| Sep 21, 2026 | 484.50 | 485.50 | 484.10 | 484.80 | 484.80 | 0.73% | - |
| Sep 18, 2026 | 480.00 | 481.30 | 475.80 | 481.30 | 481.30 | 0.90% | - |
| 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% | - |