MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 549.20
-1.40 (-0.25%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 542.00 | 542.00 | 541.40 | 541.40 | - | -1.67% | - |
| Jul 15, 2026 | 536.20 | 550.60 | 536.20 | 550.60 | 550.60 | 3.34% | - |
| Jul 14, 2026 | 540.00 | 540.00 | 532.80 | 532.80 | 532.80 | -1.70% | - |
| Jul 13, 2026 | 529.60 | 542.00 | 529.60 | 542.00 | 542.00 | 2.11% | - |
| Jul 10, 2026 | 526.00 | 530.80 | 526.00 | 530.80 | 530.80 | 1.10% | 16 |
| Jul 9, 2026 | 529.60 | 530.00 | 522.40 | 525.00 | 525.00 | 0.08% | - |
| Jul 8, 2026 | 531.00 | 531.00 | 524.60 | 524.60 | 524.60 | -2.60% | - |
| Jul 7, 2026 | 535.40 | 538.60 | 535.40 | 538.60 | 538.60 | 1.39% | - |
| Jul 6, 2026 | 527.60 | 531.20 | 525.40 | 531.20 | 531.20 | 0.57% | - |
| Jul 3, 2026 | 528.60 | 529.00 | 527.80 | 528.20 | 528.20 | 0.88% | - |
| Jul 2, 2026 | 509.80 | 523.60 | 509.60 | 523.60 | 523.60 | 2.79% | - |
| Jul 1, 2026 | 489.40 | 509.40 | 489.40 | 509.40 | 509.40 | 4.39% | - |
| Jun 30, 2026 | 490.20 | 490.80 | 486.70 | 488.00 | 488.00 | 0.49% | - |
| Jun 29, 2026 | 490.40 | 495.80 | 485.60 | 485.60 | 485.60 | -1.80% | - |
| Jun 26, 2026 | 482.60 | 494.50 | 481.00 | 494.50 | 494.50 | -1.49% | - |
| Jun 25, 2026 | 507.60 | 509.60 | 502.00 | 502.00 | 502.00 | -2.83% | 7 |
| Jun 24, 2026 | 512.60 | 517.20 | 512.60 | 516.60 | 516.60 | 0.43% | - |
| Jun 23, 2026 | 499.40 | 516.00 | 499.40 | 514.40 | 514.40 | 2.76% | 17 |
| Jun 22, 2026 | 508.20 | 508.20 | 500.60 | 500.60 | 500.60 | -1.18% | - |
| Jun 19, 2026 | 506.40 | 506.80 | 506.00 | 506.60 | 506.60 | -0.71% | - |
| Jun 18, 2026 | 522.60 | 525.00 | 510.20 | 510.20 | 510.20 | -2.15% | - |
| 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% | - |