MSCI Inc. (ETR:3HM)
Germany
· Delayed Price · Currency is EUR 511.40
+8.00 (1.59%)
At close: Apr 28, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 507.00 | 511.80 | 507.00 | 511.40 | 511.40 | 1.59% | 40 |
| Apr 27, 2026 | 500.20 | 505.20 | 500.20 | 503.40 | 503.40 | -0.16% | 13 |
| Apr 24, 2026 | 505.80 | 508.20 | 504.20 | 504.20 | 504.20 | -0.28% | 14 |
| Apr 23, 2026 | 520.80 | 520.80 | 505.60 | 505.60 | 505.60 | -3.33% | 52 |
| Apr 22, 2026 | 508.20 | 525.00 | 508.20 | 523.00 | 523.00 | 3.77% | 75 |
| Apr 21, 2026 | 500.40 | 509.00 | 500.40 | 504.00 | 504.00 | 5.93% | 66 |
| Apr 20, 2026 | 477.70 | 483.70 | 475.80 | 475.80 | 475.80 | -1.27% | 78 |
| Apr 17, 2026 | 476.50 | 481.90 | 476.40 | 481.90 | 481.90 | 0.52% | 10 |
| Apr 16, 2026 | 479.80 | 479.80 | 473.20 | 479.40 | 479.40 | 1.87% | 12 |
| Apr 15, 2026 | 465.80 | 471.30 | 465.80 | 470.60 | 470.60 | 0.06% | 127 |
| Apr 14, 2026 | 471.00 | 471.00 | 470.30 | 470.30 | 470.30 | 0.62% | 12 |
| Apr 13, 2026 | 459.50 | 467.40 | 459.50 | 467.40 | 467.40 | 1.92% | 7 |
| Apr 10, 2026 | 466.80 | 467.00 | 455.10 | 458.60 | 458.60 | -1.74% | 54 |
| Apr 9, 2026 | 471.00 | 474.00 | 466.70 | 466.70 | 466.70 | -3.19% | 39 |
| Apr 8, 2026 | 474.30 | 482.10 | 474.30 | 482.10 | 482.10 | 1.97% | 35 |
| Apr 7, 2026 | 475.70 | 476.00 | 472.00 | 472.80 | 472.80 | 0.64% | 36 |
| Apr 2, 2026 | 466.00 | 469.80 | 466.00 | 469.80 | 469.80 | 1.14% | 18 |
| Apr 1, 2026 | 470.70 | 472.30 | 461.90 | 464.50 | 464.50 | -0.34% | 49 |
| Mar 31, 2026 | 464.00 | 466.20 | 463.90 | 466.10 | 466.10 | 0.50% | 29 |
| Mar 30, 2026 | 460.20 | 466.00 | 459.50 | 463.80 | 463.80 | 0.98% | 21 |
| Mar 27, 2026 | 458.90 | 459.30 | 458.10 | 459.30 | 459.30 | -0.65% | 86 |
| Mar 26, 2026 | 462.80 | 462.80 | 461.40 | 462.30 | 462.30 | 0.57% | 52 |
| Mar 25, 2026 | 463.80 | 469.70 | 457.60 | 459.70 | 459.70 | -1.90% | 191 |
| Mar 24, 2026 | 468.80 | 468.80 | 466.80 | 468.60 | 468.60 | -2.33% | 38 |
| Mar 23, 2026 | 479.70 | 480.50 | 475.60 | 479.80 | 479.80 | 0.06% | 102 |
| Mar 20, 2026 | 479.20 | 479.50 | 478.20 | 479.50 | 479.50 | 0.10% | 12 |
| Mar 19, 2026 | 477.40 | 480.30 | 477.40 | 479.00 | 479.00 | -0.81% | 78 |
| Mar 18, 2026 | 485.90 | 486.10 | 481.50 | 482.90 | 482.90 | -0.94% | 129 |
| Mar 17, 2026 | 481.30 | 489.90 | 480.80 | 487.50 | 487.50 | 1.67% | 175 |
| Mar 16, 2026 | 480.20 | 483.00 | 478.60 | 479.50 | 479.50 | 1.05% | 33 |
| Mar 13, 2026 | 469.00 | 474.50 | 469.00 | 474.50 | 474.50 | 1.28% | 11 |
| Mar 12, 2026 | 474.50 | 474.50 | 467.40 | 468.50 | 468.50 | 0.13% | 13 |
| Mar 11, 2026 | 470.80 | 470.80 | 466.70 | 467.90 | 467.90 | -4.76% | 101 |
| Mar 10, 2026 | 491.30 | 491.30 | 491.30 | 491.30 | 491.30 | 1.74% | 2 |
| Mar 9, 2026 | 475.50 | 482.90 | 475.40 | 482.90 | 482.90 | -0.37% | 88 |
| Mar 6, 2026 | 489.50 | 489.50 | 479.10 | 484.70 | 484.70 | -1.44% | 44 |
| 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 |