MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 504.60
-0.20 (-0.04%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 504.80 | 504.80 | 504.00 | 504.60 | - | -0.04% | - |
| Apr 24, 2026 | 510.80 | 511.80 | 504.80 | 504.80 | 504.80 | 0.16% | - |
| Apr 23, 2026 | 517.60 | 521.00 | 504.00 | 504.00 | 504.00 | -3.56% | - |
| Apr 22, 2026 | 510.00 | 522.60 | 509.00 | 522.60 | 522.60 | 3.49% | - |
| Apr 21, 2026 | 481.30 | 505.00 | 481.30 | 505.00 | 505.00 | 6.79% | 62 |
| Apr 20, 2026 | 481.00 | 482.50 | 472.90 | 472.90 | 472.90 | -1.75% | - |
| Apr 17, 2026 | 480.40 | 481.30 | 479.30 | 481.30 | 481.30 | 0.48% | - |
| Apr 16, 2026 | 475.70 | 480.60 | 475.70 | 479.00 | 479.00 | 1.74% | - |
| Apr 15, 2026 | 463.00 | 470.80 | 463.00 | 470.80 | 470.80 | 0.13% | - |
| Apr 14, 2026 | 467.60 | 470.20 | 467.20 | 470.20 | 470.20 | 0.62% | - |
| Apr 13, 2026 | 456.10 | 467.30 | 456.10 | 467.30 | 467.30 | 1.81% | - |
| Apr 10, 2026 | 466.70 | 466.70 | 459.00 | 459.00 | 459.00 | -1.52% | - |
| Apr 9, 2026 | 476.20 | 476.20 | 466.10 | 466.10 | 466.10 | -3.02% | - |
| Apr 8, 2026 | 477.60 | 480.60 | 475.20 | 480.60 | 480.60 | 1.76% | - |
| Apr 7, 2026 | 473.60 | 474.30 | 472.30 | 472.30 | 472.30 | 0.60% | - |
| Apr 2, 2026 | 459.40 | 469.50 | 459.40 | 469.50 | 469.50 | 1.12% | - |
| Apr 1, 2026 | 468.30 | 469.90 | 461.80 | 464.30 | 464.30 | -0.11% | - |
| Mar 31, 2026 | 467.20 | 467.70 | 464.80 | 464.80 | 464.80 | 0.26% | - |
| Mar 30, 2026 | 456.30 | 463.60 | 456.30 | 463.60 | 463.60 | 0.87% | - |
| Mar 27, 2026 | 465.40 | 465.40 | 456.60 | 459.60 | 459.60 | -0.58% | - |
| Mar 26, 2026 | 457.20 | 464.30 | 455.70 | 462.30 | 462.30 | 0.54% | - |
| Mar 25, 2026 | 465.90 | 465.90 | 459.00 | 459.80 | 459.80 | -2.02% | - |
| Mar 24, 2026 | 476.90 | 476.90 | 469.30 | 469.30 | 469.30 | -2.23% | - |
| Mar 23, 2026 | 473.20 | 481.80 | 473.20 | 480.00 | 480.00 | -0.04% | - |
| Mar 20, 2026 | 481.10 | 481.10 | 478.60 | 480.20 | 480.20 | 0.21% | - |
| Mar 19, 2026 | 484.00 | 484.50 | 478.40 | 479.20 | 479.20 | -0.89% | - |
| Mar 18, 2026 | 488.50 | 488.50 | 483.50 | 483.50 | 483.50 | -0.76% | - |
| Mar 17, 2026 | 481.40 | 489.00 | 481.40 | 487.20 | 487.20 | 1.71% | - |
| Mar 16, 2026 | 481.00 | 481.00 | 478.70 | 479.00 | 479.00 | 0.97% | - |
| Mar 13, 2026 | 465.40 | 477.00 | 465.40 | 474.40 | 474.40 | 1.39% | - |
| Mar 12, 2026 | 471.60 | 476.00 | 467.90 | 467.90 | 467.90 | -0.04% | - |
| Mar 11, 2026 | 473.50 | 473.50 | 467.30 | 468.10 | 468.10 | -1.80% | - |
| Mar 10, 2026 | 487.40 | 487.40 | 476.70 | 476.70 | 476.70 | -1.35% | - |
| Mar 9, 2026 | 479.80 | 487.70 | 476.50 | 483.20 | 483.20 | -0.33% | - |
| Mar 6, 2026 | 488.40 | 488.40 | 484.80 | 484.80 | 484.80 | -1.36% | - |
| Mar 5, 2026 | 491.70 | 492.80 | 490.20 | 491.50 | 491.50 | -0.08% | - |
| Mar 4, 2026 | 484.40 | 491.90 | 484.40 | 491.90 | 491.90 | 0.92% | - |
| Mar 3, 2026 | 489.60 | 490.80 | 481.80 | 487.40 | 487.40 | 0.23% | 34 |
| Mar 2, 2026 | 483.20 | 486.30 | 478.40 | 486.30 | 486.30 | 0.45% | - |
| Feb 27, 2026 | 482.80 | 485.40 | 480.30 | 484.10 | 484.10 | 0.06% | - |
| Feb 26, 2026 | 471.10 | 483.80 | 471.10 | 483.80 | 483.80 | 3.05% | - |
| Feb 25, 2026 | 465.70 | 469.60 | 465.70 | 469.50 | 469.50 | 0.82% | - |
| Feb 24, 2026 | 457.50 | 465.70 | 456.80 | 465.70 | 465.70 | 1.44% | - |
| Feb 23, 2026 | 461.40 | 465.50 | 459.10 | 459.10 | 459.10 | -0.22% | - |
| Feb 20, 2026 | 461.70 | 461.70 | 458.20 | 460.10 | 460.10 | 0.33% | - |
| Feb 19, 2026 | 464.90 | 464.90 | 458.60 | 458.60 | 458.60 | 0.22% | - |
| Feb 18, 2026 | 442.80 | 457.60 | 442.80 | 457.60 | 457.60 | 3.72% | 7 |
| Feb 17, 2026 | 445.60 | 446.40 | 441.20 | 441.20 | 441.20 | -0.94% | - |
| Feb 16, 2026 | 446.60 | 446.60 | 445.40 | 445.40 | 445.40 | 1.20% | - |
| Feb 13, 2026 | 438.50 | 443.60 | 437.00 | 440.10 | 440.10 | 0.87% | - |