MSCI Inc. (ETR:3HM)
Germany
· Delayed Price · Currency is EUR 484.70
-7.10 (-1.44%)
At close: Mar 6, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 492.90 | 496.70 | 489.80 | 491.80 | 491.80 | -0.02% | 85 |
| Mar 4, 2026 | 475.90 | 491.90 | 475.90 | 491.90 | 491.90 | 1.13% | 26 |
| Mar 3, 2026 | 490.00 | 491.20 | 485.00 | 486.40 | 486.40 | 0.04% | 538 |
| Mar 2, 2026 | 487.80 | 487.80 | 476.50 | 486.20 | 486.20 | 0.31% | 110 |
| Feb 27, 2026 | 485.20 | 485.20 | 484.70 | 484.70 | 484.70 | 0.27% | 16 |
| Feb 26, 2026 | 470.10 | 483.40 | 469.20 | 483.40 | 483.40 | 2.81% | 27 |
| Feb 25, 2026 | 464.90 | 472.20 | 464.90 | 470.20 | 470.20 | 1.27% | 48 |
| Feb 24, 2026 | 464.30 | 464.30 | 464.30 | 464.30 | 464.30 | 1.24% | 2 |
| Feb 23, 2026 | 461.40 | 463.80 | 456.50 | 458.60 | 458.60 | -0.50% | 175 |
| Feb 20, 2026 | 463.20 | 463.70 | 459.70 | 460.90 | 460.90 | 0.24% | 105 |
| Feb 19, 2026 | 463.70 | 465.00 | 459.80 | 459.80 | 459.80 | 0.48% | 104 |
| Feb 18, 2026 | 440.60 | 460.10 | 440.60 | 457.60 | 457.60 | 3.55% | 106 |
| Feb 17, 2026 | 445.30 | 445.30 | 441.90 | 441.90 | 441.90 | -0.81% | 19 |
| Feb 16, 2026 | 445.60 | 448.70 | 444.50 | 445.50 | 445.50 | 0.79% | 67 |
| Feb 13, 2026 | 441.40 | 445.20 | 434.40 | 442.00 | 442.00 | 3.63% | 241 |
| Feb 12, 2026 | 425.80 | 426.50 | 425.80 | 426.50 | 424.77 | -0.58% | 6 |
| Feb 11, 2026 | 432.20 | 435.00 | 424.60 | 429.00 | 427.26 | -5.59% | 115 |
| Feb 10, 2026 | 467.40 | 467.40 | 430.00 | 454.40 | 452.56 | -3.34% | 1,199 |
| Feb 9, 2026 | 471.10 | 473.30 | 468.20 | 470.10 | 468.20 | -0.21% | 125 |
| Feb 6, 2026 | 475.80 | 475.80 | 471.10 | 471.10 | 469.19 | -3.17% | 224 |
| Feb 5, 2026 | 484.00 | 490.00 | 481.70 | 486.50 | 484.53 | 2.38% | 444 |
| Feb 4, 2026 | 489.10 | 491.60 | 475.20 | 475.20 | 473.28 | -3.55% | 909 |
| Feb 3, 2026 | 533.80 | 533.80 | 492.70 | 492.70 | 490.70 | -6.08% | 51 |
| Feb 2, 2026 | 518.40 | 524.80 | 508.00 | 524.60 | 522.48 | 3.06% | 274 |
| Jan 30, 2026 | 510.20 | 514.00 | 505.00 | 509.00 | 506.94 | - | 12 |
| Jan 29, 2026 | 510.20 | 515.80 | 505.40 | 509.00 | 506.94 | 0.83% | 360 |
| Jan 28, 2026 | 485.50 | 504.80 | 478.20 | 504.80 | 502.76 | 4.30% | 97 |
| Jan 27, 2026 | 491.90 | 498.20 | 484.00 | 484.00 | 482.04 | -3.55% | 36 |
| Jan 26, 2026 | 499.00 | 501.80 | 496.90 | 501.80 | 499.77 | 0.44% | 43 |
| Jan 23, 2026 | 507.80 | 507.80 | 499.60 | 499.60 | 497.58 | -0.87% | 42 |
| Jan 22, 2026 | 504.60 | 507.00 | 502.40 | 504.00 | 501.96 | -0.43% | 44 |
| Jan 21, 2026 | 496.90 | 506.20 | 496.90 | 506.20 | 504.15 | 0.64% | 2 |
| Jan 20, 2026 | 508.80 | 509.80 | 502.40 | 503.00 | 500.96 | -0.79% | 227 |
| Jan 19, 2026 | 510.00 | 510.00 | 504.20 | 507.00 | 504.95 | -2.50% | 110 |
| Jan 16, 2026 | 517.40 | 520.00 | 516.60 | 520.00 | 517.89 | 1.25% | 55 |
| Jan 15, 2026 | 512.80 | 514.00 | 511.80 | 513.60 | 511.52 | 1.30% | 47 |
| Jan 14, 2026 | 502.20 | 507.00 | 502.20 | 507.00 | 504.95 | 2.30% | 36 |
| Jan 13, 2026 | 500.00 | 500.00 | 493.80 | 495.60 | 493.59 | -0.32% | 37 |
| Jan 12, 2026 | 493.90 | 497.30 | 493.90 | 497.20 | 495.19 | -0.20% | 53 |
| Jan 9, 2026 | 500.40 | 500.40 | 498.20 | 498.20 | 496.18 | 0.14% | 14 |
| Jan 8, 2026 | 496.90 | 497.50 | 496.90 | 497.50 | 495.48 | -0.86% | 88 |
| Jan 7, 2026 | 498.00 | 504.60 | 498.00 | 501.80 | 499.77 | 1.01% | 232 |
| Jan 6, 2026 | 491.00 | 496.80 | 491.00 | 496.80 | 494.79 | 3.50% | 10 |
| Jan 5, 2026 | 482.50 | 484.40 | 479.50 | 480.00 | 478.06 | -0.52% | 82 |
| Jan 2, 2026 | 509.80 | 509.80 | 479.90 | 482.50 | 480.55 | -3.23% | 90 |
| Dec 30, 2025 | 500.20 | 500.20 | 498.60 | 498.60 | 496.58 | 0.22% | 3 |
| Dec 29, 2025 | 493.90 | 497.50 | 493.90 | 497.50 | 495.48 | 1.66% | 46 |
| Dec 23, 2025 | 492.40 | 492.40 | 488.80 | 489.40 | 487.42 | -0.79% | 56 |
| Dec 22, 2025 | 485.00 | 493.30 | 485.00 | 493.30 | 491.30 | 1.94% | 99 |
| Dec 19, 2025 | 481.00 | 484.60 | 481.00 | 483.90 | 481.94 | -0.19% | 59 |
| Dec 18, 2025 | 482.10 | 484.80 | 482.10 | 484.80 | 482.84 | 1.25% | 14 |
| Dec 17, 2025 | 468.00 | 480.90 | 468.00 | 478.80 | 476.86 | 1.85% | 24 |
| Dec 16, 2025 | 472.50 | 472.50 | 468.50 | 470.10 | 468.20 | -0.42% | 22 |
| Dec 15, 2025 | 470.50 | 472.80 | 468.50 | 472.10 | 470.19 | 1.01% | 114 |
| Dec 12, 2025 | 466.70 | 467.40 | 466.70 | 467.40 | 465.51 | 0.26% | 102 |
| Dec 11, 2025 | 458.60 | 466.20 | 458.30 | 466.20 | 464.31 | 1.19% | 124 |
| Dec 10, 2025 | 459.00 | 464.30 | 459.00 | 460.70 | 458.83 | -0.56% | 191 |
| Dec 9, 2025 | 459.50 | 465.90 | 459.50 | 463.30 | 461.42 | 0.32% | 121 |
| Dec 8, 2025 | 464.70 | 466.10 | 460.30 | 461.80 | 459.93 | 0.76% | 205 |
| Dec 5, 2025 | 468.90 | 468.90 | 458.30 | 458.30 | 456.44 | -1.25% | 88 |
| Dec 4, 2025 | 470.20 | 470.20 | 464.10 | 464.10 | 462.22 | -1.32% | 78 |
| Dec 3, 2025 | 469.70 | 473.50 | 469.30 | 470.30 | 468.40 | -1.36% | 32 |
| Dec 2, 2025 | 483.60 | 485.00 | 476.80 | 476.80 | 474.87 | -1.16% | 5 |
| Dec 1, 2025 | 483.10 | 483.10 | 482.40 | 482.40 | 480.45 | -1.17% | 34 |
| Nov 28, 2025 | 484.50 | 488.10 | 484.50 | 488.10 | 486.12 | 0.33% | 15 |
| Nov 27, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 484.53 | -0.08% | - |
| Nov 26, 2025 | 486.90 | 486.90 | 486.90 | 486.90 | 484.93 | -0.29% | - |
| Nov 25, 2025 | 481.00 | 488.30 | 481.00 | 488.30 | 486.32 | 0.21% | 22 |
| Nov 24, 2025 | 491.50 | 491.50 | 487.30 | 487.30 | 485.33 | -1.16% | 2 |
| Nov 21, 2025 | 487.90 | 493.00 | 487.90 | 493.00 | 491.00 | 0.92% | 119 |
| Nov 20, 2025 | 490.00 | 490.10 | 488.50 | 488.50 | 486.52 | 1.06% | 43 |
| Nov 19, 2025 | 478.90 | 483.40 | 478.90 | 483.40 | 481.44 | -0.23% | 3 |
| Nov 18, 2025 | 480.80 | 484.50 | 480.80 | 484.50 | 482.54 | -1.06% | 1 |
| Nov 17, 2025 | 487.80 | 489.70 | 485.00 | 489.70 | 487.72 | -0.08% | 40 |
| Nov 14, 2025 | 486.80 | 491.70 | 486.80 | 490.10 | 488.11 | -0.51% | 258 |
| Nov 13, 2025 | 503.00 | 503.00 | 492.60 | 492.60 | 489.06 | -3.07% | 30 |
| Nov 12, 2025 | 502.40 | 508.20 | 502.40 | 508.20 | 504.55 | 1.24% | 6 |
| Nov 11, 2025 | 498.80 | 502.00 | 497.40 | 502.00 | 498.40 | 1.09% | 30 |
| Nov 10, 2025 | 488.20 | 504.60 | 488.20 | 496.60 | 493.04 | -0.66% | 34 |
| Nov 7, 2025 | 507.40 | 510.00 | 499.50 | 499.90 | 496.31 | 0.10% | 97 |
| Nov 6, 2025 | 496.60 | 501.00 | 496.60 | 499.40 | 495.82 | -0.87% | 133 |
| Nov 5, 2025 | 498.20 | 503.80 | 498.20 | 503.80 | 500.18 | 1.45% | 6 |
| Nov 4, 2025 | 504.60 | 507.20 | 496.60 | 496.60 | 493.04 | -1.74% | 118 |
| Nov 3, 2025 | 509.80 | 512.00 | 503.60 | 505.40 | 501.77 | -1.21% | 100 |
| Oct 31, 2025 | 503.20 | 513.20 | 500.40 | 511.60 | 507.93 | 3.60% | 164 |
| Oct 30, 2025 | 490.60 | 493.80 | 490.60 | 493.80 | 490.26 | 1.35% | 34 |
| Oct 29, 2025 | 511.20 | 511.20 | 482.30 | 487.20 | 483.70 | -2.19% | 388 |
| Oct 28, 2025 | 470.10 | 505.00 | 461.50 | 498.10 | 494.53 | 6.14% | 151 |
| Oct 27, 2025 | 470.20 | 470.20 | 468.60 | 469.30 | 465.93 | 0.13% | 45 |
| Oct 24, 2025 | 469.70 | 469.70 | 468.70 | 468.70 | 465.34 | 1.69% | 27 |
| Oct 23, 2025 | 463.90 | 464.80 | 460.90 | 460.90 | 457.59 | -1.56% | 44 |
| Oct 22, 2025 | 464.10 | 468.60 | 462.90 | 468.20 | 464.84 | 0.58% | 12 |
| Oct 21, 2025 | 458.70 | 465.50 | 458.40 | 465.50 | 462.16 | 1.93% | 45 |
| Oct 20, 2025 | 458.30 | 467.00 | 453.10 | 456.70 | 453.42 | 0.35% | 114 |
| Oct 17, 2025 | 453.00 | 459.90 | 450.00 | 455.10 | 451.83 | -1.98% | 135 |
| Oct 16, 2025 | 470.60 | 475.00 | 464.30 | 464.30 | 460.97 | -1.11% | 615 |
| Oct 15, 2025 | 478.90 | 478.90 | 469.50 | 469.50 | 466.13 | -1.22% | 109 |
| Oct 14, 2025 | 471.60 | 476.70 | 471.60 | 475.30 | 471.89 | 0.08% | 68 |
| Oct 13, 2025 | 481.90 | 481.90 | 473.20 | 474.90 | 471.49 | -0.42% | 116 |
| Oct 10, 2025 | 483.70 | 483.70 | 476.90 | 476.90 | 473.48 | -1.95% | 122 |