MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 496.20
+7.20 (1.47%)
At close: Aug 28, 2026
VIE:MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 488.50 | 488.50 | 488.50 | 488.50 | - | -0.10% | - |
| 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% | - |
| Jul 8, 2026 | 531.00 | 531.00 | 524.60 | 524.60 | 522.68 | -2.60% | - |
| Jul 7, 2026 | 535.40 | 538.60 | 535.40 | 538.60 | 536.63 | 1.39% | - |
| Jul 6, 2026 | 527.60 | 531.20 | 525.40 | 531.20 | 529.25 | 0.57% | - |
| Jul 3, 2026 | 528.60 | 529.00 | 527.80 | 528.20 | 526.26 | 0.88% | - |
| Jul 2, 2026 | 509.80 | 523.60 | 509.60 | 523.60 | 521.68 | 2.79% | - |
| Jul 1, 2026 | 489.40 | 509.40 | 489.40 | 509.40 | 507.53 | 4.39% | - |
| Jun 30, 2026 | 490.20 | 490.80 | 486.70 | 488.00 | 486.21 | 0.49% | - |
| Jun 29, 2026 | 490.40 | 495.80 | 485.60 | 485.60 | 483.82 | -1.80% | - |
| Jun 26, 2026 | 482.60 | 494.50 | 481.00 | 494.50 | 492.69 | -1.49% | - |
| Jun 25, 2026 | 507.60 | 509.60 | 502.00 | 502.00 | 500.16 | -2.83% | 7 |
| Jun 24, 2026 | 512.60 | 517.20 | 512.60 | 516.60 | 514.71 | 0.43% | - |
| Jun 23, 2026 | 499.40 | 516.00 | 499.40 | 514.40 | 512.51 | 2.76% | 17 |
| Jun 22, 2026 | 508.20 | 508.20 | 500.60 | 500.60 | 498.76 | -1.18% | - |
| Jun 19, 2026 | 506.40 | 506.80 | 506.00 | 506.60 | 504.74 | -0.71% | - |