MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 523.60
-0.40 (-0.08%)
Last updated: Jun 17, 2026, 1:00 PM CET
VIE:MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 525.60 | 525.60 | 521.40 | 521.40 | 521.40 | -0.50% | - |
| Jun 16, 2026 | 531.20 | 531.40 | 524.00 | 524.00 | 524.00 | 0.11% | - |
| Jun 15, 2026 | 522.20 | 523.40 | 517.40 | 523.40 | 523.40 | 1.08% | - |
| Jun 12, 2026 | 513.80 | 517.80 | 513.80 | 517.80 | 517.80 | 0.35% | - |
| Jun 11, 2026 | 529.60 | 531.80 | 516.00 | 516.00 | 516.00 | -0.81% | - |
| Jun 10, 2026 | 531.60 | 531.60 | 520.00 | 520.20 | 520.20 | -0.80% | - |
| Jun 9, 2026 | 521.60 | 524.40 | 519.20 | 524.40 | 524.40 | -0.72% | - |
| Jun 8, 2026 | 533.00 | 533.80 | 528.20 | 528.20 | 528.20 | -0.97% | - |
| Jun 5, 2026 | 528.00 | 537.80 | 528.00 | 533.40 | 533.40 | -0.56% | - |
| Jun 4, 2026 | 527.00 | 536.40 | 527.00 | 536.40 | 536.40 | - | - |
| Jun 3, 2026 | 542.40 | 542.40 | 536.40 | 536.40 | 536.40 | -1.25% | - |
| Jun 2, 2026 | 551.60 | 551.60 | 543.20 | 543.20 | 543.20 | -0.80% | - |
| Jun 1, 2026 | 547.40 | 547.60 | 544.40 | 547.60 | 547.60 | 0.88% | - |
| May 29, 2026 | 539.00 | 542.80 | 535.20 | 542.80 | 542.80 | 4.14% | - |
| May 28, 2026 | 518.80 | 521.20 | 517.60 | 521.20 | 521.20 | 0.58% | - |
| May 27, 2026 | 506.20 | 518.20 | 506.20 | 518.20 | 518.20 | 2.65% | - |
| May 26, 2026 | 507.60 | 507.80 | 504.80 | 504.80 | 504.80 | -0.63% | - |
| May 25, 2026 | 508.80 | 510.80 | 507.60 | 508.00 | 508.00 | 0.24% | 10 |
| May 22, 2026 | 502.80 | 506.80 | 502.60 | 506.80 | 506.80 | 1.00% | - |
| May 21, 2026 | 500.00 | 502.20 | 499.70 | 501.80 | 501.80 | 0.24% | - |
| May 20, 2026 | 498.30 | 500.60 | 496.60 | 500.60 | 500.60 | -1.65% | - |
| May 19, 2026 | 501.40 | 509.00 | 501.40 | 509.00 | 509.00 | 2.62% | - |
| 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 | 2.61% | - |
| 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% | - |