MSCI Inc. (ETR:3HM)
Germany
· Delayed Price · Currency is EUR 458.30
-5.80 (-1.25%)
At close: Dec 5, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 468.90 | 468.90 | 458.30 | 458.30 | 458.30 | -1.25% | 88 |
| Dec 4, 2025 | 470.20 | 470.20 | 464.10 | 464.10 | 464.10 | -1.32% | 78 |
| Dec 3, 2025 | 469.70 | 473.50 | 469.30 | 470.30 | 470.30 | -1.36% | 32 |
| Dec 2, 2025 | 483.60 | 485.00 | 476.80 | 476.80 | 476.80 | -1.16% | 5 |
| Dec 1, 2025 | 483.10 | 483.10 | 482.40 | 482.40 | 482.40 | -1.17% | 34 |
| Nov 28, 2025 | 484.50 | 488.10 | 484.50 | 488.10 | 488.10 | 0.33% | 15 |
| Nov 27, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | -0.08% | - |
| Nov 26, 2025 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | -0.29% | - |
| Nov 25, 2025 | 481.00 | 488.30 | 481.00 | 488.30 | 488.30 | 0.21% | 22 |
| Nov 24, 2025 | 491.50 | 491.50 | 487.30 | 487.30 | 487.30 | -1.16% | 2 |
| Nov 21, 2025 | 487.90 | 493.00 | 487.90 | 493.00 | 493.00 | 0.92% | 119 |
| Nov 20, 2025 | 490.00 | 490.10 | 488.50 | 488.50 | 488.50 | 1.06% | 43 |
| Nov 19, 2025 | 478.90 | 483.40 | 478.90 | 483.40 | 483.40 | -0.23% | 3 |
| Nov 18, 2025 | 480.80 | 484.50 | 480.80 | 484.50 | 484.50 | -1.06% | 1 |
| Nov 17, 2025 | 487.80 | 489.70 | 485.00 | 489.70 | 489.70 | -0.08% | 40 |
| Nov 14, 2025 | 486.80 | 491.70 | 486.80 | 490.10 | 490.10 | -0.51% | 258 |
| Nov 13, 2025 | 503.00 | 503.00 | 492.60 | 492.60 | 491.05 | -3.07% | 30 |
| Nov 12, 2025 | 502.40 | 508.20 | 502.40 | 508.20 | 506.60 | 1.24% | 6 |
| Nov 11, 2025 | 498.80 | 502.00 | 497.40 | 502.00 | 500.42 | 1.09% | 30 |
| Nov 10, 2025 | 488.20 | 504.60 | 488.20 | 496.60 | 495.04 | -0.66% | 34 |
| Nov 7, 2025 | 507.40 | 510.00 | 499.50 | 499.90 | 498.33 | 0.10% | 97 |
| Nov 6, 2025 | 496.60 | 501.00 | 496.60 | 499.40 | 497.83 | -0.87% | 133 |
| Nov 5, 2025 | 498.20 | 503.80 | 498.20 | 503.80 | 502.22 | 1.45% | 6 |
| Nov 4, 2025 | 504.60 | 507.20 | 496.60 | 496.60 | 495.04 | -1.74% | 118 |
| Nov 3, 2025 | 509.80 | 512.00 | 503.60 | 505.40 | 503.81 | -1.21% | 100 |
| Oct 31, 2025 | 503.20 | 513.20 | 500.40 | 511.60 | 509.99 | 3.60% | 164 |
| Oct 30, 2025 | 490.60 | 493.80 | 490.60 | 493.80 | 492.25 | 1.35% | 34 |
| Oct 29, 2025 | 511.20 | 511.20 | 482.30 | 487.20 | 485.67 | -2.19% | 388 |
| Oct 28, 2025 | 470.10 | 505.00 | 461.50 | 498.10 | 496.54 | 6.14% | 151 |
| Oct 27, 2025 | 470.20 | 470.20 | 468.60 | 469.30 | 467.83 | 0.13% | 45 |
| Oct 24, 2025 | 469.70 | 469.70 | 468.70 | 468.70 | 467.23 | 1.69% | 27 |
| Oct 23, 2025 | 463.90 | 464.80 | 460.90 | 460.90 | 459.45 | -1.56% | 44 |
| Oct 22, 2025 | 464.10 | 468.60 | 462.90 | 468.20 | 466.73 | 0.58% | 12 |
| Oct 21, 2025 | 458.70 | 465.50 | 458.40 | 465.50 | 464.04 | 1.93% | 45 |
| Oct 20, 2025 | 458.30 | 467.00 | 453.10 | 456.70 | 455.27 | 0.35% | 114 |
| Oct 17, 2025 | 453.00 | 459.90 | 450.00 | 455.10 | 453.67 | -1.98% | 135 |
| Oct 16, 2025 | 470.60 | 475.00 | 464.30 | 464.30 | 462.84 | -1.11% | 615 |
| Oct 15, 2025 | 478.90 | 478.90 | 469.50 | 469.50 | 468.03 | -1.22% | 109 |
| Oct 14, 2025 | 471.60 | 476.70 | 471.60 | 475.30 | 473.81 | 0.08% | 68 |
| Oct 13, 2025 | 481.90 | 481.90 | 473.20 | 474.90 | 473.41 | -0.42% | 116 |
| Oct 10, 2025 | 483.70 | 483.70 | 476.90 | 476.90 | 475.40 | -1.95% | 122 |
| Oct 9, 2025 | 490.00 | 490.00 | 485.70 | 486.40 | 484.87 | -1.02% | 131 |
| Oct 8, 2025 | 488.10 | 491.40 | 488.10 | 491.40 | 489.86 | 1.55% | 42 |
| Oct 7, 2025 | 484.40 | 488.90 | 483.90 | 483.90 | 482.38 | 0.90% | 60 |
| Oct 6, 2025 | 479.60 | 482.30 | 478.00 | 479.60 | 478.09 | 1.01% | 57 |
| Oct 3, 2025 | 479.90 | 479.90 | 474.80 | 474.80 | 473.31 | 0.83% | 18 |
| Oct 2, 2025 | 472.00 | 473.20 | 469.10 | 470.90 | 469.42 | -1.34% | 78 |
| Oct 1, 2025 | 479.20 | 481.00 | 474.50 | 477.30 | 475.80 | -1.30% | 64 |
| Sep 30, 2025 | 484.30 | 486.20 | 479.80 | 483.60 | 482.08 | -0.51% | 76 |
| Sep 29, 2025 | 481.50 | 486.10 | 481.50 | 486.10 | 484.57 | -0.23% | 14 |
| Sep 26, 2025 | 481.60 | 488.60 | 481.60 | 487.20 | 485.67 | 1.42% | 84 |
| Sep 25, 2025 | 483.70 | 483.70 | 479.80 | 480.40 | 478.89 | -0.06% | 86 |
| Sep 24, 2025 | 481.00 | 483.90 | 480.00 | 480.70 | 479.19 | -0.19% | 458 |
| Sep 23, 2025 | 482.00 | 482.00 | 479.90 | 481.60 | 480.09 | 0.54% | 121 |
| Sep 22, 2025 | 476.20 | 479.00 | 475.50 | 479.00 | 477.50 | 0.57% | 140 |
| Sep 19, 2025 | 470.30 | 477.10 | 470.30 | 476.30 | 474.80 | -0.15% | 156 |
| Sep 18, 2025 | 495.40 | 495.40 | 477.00 | 477.00 | 475.50 | -2.49% | 37 |
| Sep 17, 2025 | 477.00 | 489.20 | 477.00 | 489.20 | 487.66 | 2.21% | 31 |
| Sep 16, 2025 | 492.50 | 492.50 | 478.60 | 478.60 | 477.10 | -3.20% | 12 |
| Sep 15, 2025 | 499.80 | 499.80 | 494.40 | 494.40 | 492.85 | -0.46% | 35 |
| Sep 12, 2025 | 495.70 | 497.20 | 492.40 | 496.70 | 495.14 | 0.81% | 336 |
| Sep 11, 2025 | 480.90 | 492.70 | 480.00 | 492.70 | 491.15 | 2.22% | 174 |
| Sep 10, 2025 | 485.10 | 485.10 | 482.00 | 482.00 | 480.49 | -1.09% | 41 |
| Sep 9, 2025 | 486.00 | 496.80 | 486.00 | 487.30 | 485.77 | 1.86% | 281 |
| Sep 8, 2025 | 476.90 | 478.40 | 471.20 | 478.40 | 476.90 | 0.72% | 128 |
| Sep 5, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 473.51 | -0.69% | - |
| Sep 4, 2025 | 474.20 | 478.30 | 474.20 | 478.30 | 476.80 | 0.89% | 50 |
| Sep 3, 2025 | 473.40 | 475.90 | 471.00 | 474.10 | 472.61 | 0.51% | 85 |
| Sep 2, 2025 | 482.90 | 485.50 | 471.60 | 471.70 | 470.22 | 1.92% | 45 |
| Sep 1, 2025 | 484.90 | 487.00 | 462.80 | 462.80 | 461.35 | -4.56% | 99 |
| Aug 29, 2025 | 485.40 | 485.40 | 484.90 | 484.90 | 483.38 | -0.78% | 2 |
| Aug 28, 2025 | 486.90 | 491.20 | 486.90 | 488.70 | 487.17 | -1.05% | 64 |
| Aug 27, 2025 | 488.80 | 494.60 | 488.80 | 493.90 | 492.35 | 1.86% | 10 |
| Aug 26, 2025 | 492.00 | 492.00 | 484.90 | 484.90 | 483.38 | -1.34% | 10 |
| Aug 25, 2025 | 491.20 | 493.10 | 488.20 | 491.50 | 489.96 | -0.61% | 32 |
| Aug 22, 2025 | 492.40 | 494.50 | 489.70 | 494.50 | 492.95 | 0.82% | 40 |
| Aug 21, 2025 | 490.60 | 490.90 | 490.50 | 490.50 | 488.96 | 0.20% | 6 |
| Aug 20, 2025 | 484.10 | 491.70 | 482.80 | 489.50 | 487.96 | 0.33% | 122 |
| Aug 19, 2025 | 477.80 | 487.90 | 477.80 | 487.90 | 486.37 | 1.41% | 35 |
| Aug 18, 2025 | 479.30 | 481.10 | 478.50 | 481.10 | 479.59 | 0.38% | 4 |
| Aug 15, 2025 | 487.40 | 487.40 | 478.60 | 479.30 | 477.80 | 0.02% | 48 |
| Aug 14, 2025 | 484.20 | 484.30 | 479.20 | 479.20 | 476.16 | 0.19% | 44 |
| Aug 13, 2025 | 468.50 | 478.30 | 468.50 | 478.30 | 475.26 | 0.93% | 114 |
| Aug 12, 2025 | 470.90 | 473.90 | 470.90 | 473.90 | 470.89 | -0.73% | 7 |
| Aug 11, 2025 | 461.00 | 477.80 | 461.00 | 477.40 | 474.37 | 2.03% | 3 |
| Aug 8, 2025 | 471.40 | 471.40 | 467.90 | 467.90 | 464.93 | -0.45% | 11 |
| Aug 7, 2025 | 473.50 | 476.50 | 470.00 | 470.00 | 467.01 | -1.05% | 108 |
| Aug 6, 2025 | 482.00 | 482.10 | 475.00 | 475.00 | 471.98 | -2.66% | 49 |
| Aug 5, 2025 | 494.30 | 494.30 | 488.00 | 488.00 | 484.90 | -1.07% | 46 |
| Aug 4, 2025 | 482.10 | 494.00 | 482.10 | 493.30 | 490.17 | 2.32% | 18 |
| Aug 1, 2025 | 489.70 | 489.70 | 482.10 | 482.10 | 479.04 | -2.47% | 72 |
| Jul 31, 2025 | 485.60 | 496.10 | 485.50 | 494.30 | 491.16 | 1.13% | 37 |
| Jul 30, 2025 | 479.40 | 489.10 | 479.40 | 488.80 | 485.69 | 1.62% | 65 |
| Jul 29, 2025 | 479.60 | 483.10 | 478.20 | 481.00 | 477.94 | 0.56% | 171 |
| Jul 28, 2025 | 466.60 | 478.30 | 466.60 | 478.30 | 475.26 | 2.99% | 30 |
| Jul 25, 2025 | 464.30 | 469.30 | 464.30 | 464.40 | 461.45 | 0.17% | 160 |
| Jul 24, 2025 | 454.00 | 464.70 | 452.00 | 463.60 | 460.65 | 0.72% | 178 |
| Jul 23, 2025 | 455.80 | 460.70 | 450.00 | 460.30 | 457.38 | 0.35% | 305 |
| Jul 22, 2025 | 488.80 | 500.00 | 458.70 | 458.70 | 455.79 | -7.50% | 416 |
| Jul 21, 2025 | 496.00 | 496.00 | 495.90 | 495.90 | 492.75 | -0.86% | 3 |