MSCI Inc. (FRA:3HM)
Germany
· Delayed Price · Currency is EUR 459.50
-7.70 (-1.65%)
At close: Dec 5, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 463.40 | 463.60 | 459.10 | 459.50 | 459.50 | -1.65% | 89 |
| Dec 4, 2025 | 468.20 | 469.00 | 466.60 | 467.20 | 467.20 | -0.41% | 135 |
| Dec 3, 2025 | 470.00 | 470.00 | 467.40 | 469.10 | 469.10 | -2.05% | 57 |
| Dec 2, 2025 | 481.00 | 484.10 | 478.90 | 478.90 | 478.90 | -0.70% | 71 |
| Dec 1, 2025 | 482.90 | 482.90 | 479.90 | 482.30 | 482.30 | -1.11% | 96 |
| Nov 28, 2025 | 485.00 | 489.00 | 485.00 | 487.70 | 487.70 | 0.70% | 74 |
| Nov 27, 2025 | 484.30 | 486.90 | 484.20 | 484.30 | 484.30 | -0.45% | 177 |
| Nov 26, 2025 | 485.30 | 487.50 | 485.30 | 486.50 | 486.50 | 0.21% | 57 |
| Nov 25, 2025 | 481.30 | 486.30 | 480.20 | 485.50 | 485.50 | -0.10% | 381 |
| Nov 24, 2025 | 490.30 | 490.30 | 486.00 | 486.00 | 486.00 | -1.14% | 111 |
| Nov 21, 2025 | 484.90 | 491.60 | 483.70 | 491.60 | 491.60 | 0.12% | 186 |
| Nov 20, 2025 | 487.50 | 491.00 | 486.30 | 491.00 | 491.00 | 1.95% | 115 |
| Nov 19, 2025 | 479.80 | 481.80 | 479.80 | 481.60 | 481.60 | -0.10% | 80 |
| Nov 18, 2025 | 476.90 | 482.10 | 476.90 | 482.10 | 482.10 | -1.23% | 75 |
| Nov 17, 2025 | 487.10 | 490.30 | 481.80 | 488.10 | 488.10 | -0.25% | 208 |
| Nov 14, 2025 | 489.50 | 490.50 | 487.50 | 489.30 | 489.30 | -0.61% | 128 |
| Nov 13, 2025 | 500.40 | 500.40 | 488.50 | 492.30 | 490.75 | -3.05% | 115 |
| Nov 12, 2025 | 504.20 | 507.80 | 502.60 | 507.80 | 506.21 | 0.24% | 298 |
| Nov 11, 2025 | 498.20 | 506.60 | 496.00 | 506.60 | 505.01 | 1.79% | 212 |
| Nov 10, 2025 | 504.40 | 504.40 | 497.70 | 497.70 | 496.14 | -0.06% | 43 |
| Nov 7, 2025 | 502.00 | 503.60 | 498.00 | 498.00 | 496.44 | -0.44% | 216 |
| Nov 6, 2025 | 495.40 | 500.20 | 494.20 | 500.20 | 498.63 | -0.16% | 123 |
| Nov 5, 2025 | 498.70 | 501.00 | 497.60 | 501.00 | 499.43 | 0.50% | 128 |
| Nov 4, 2025 | 499.50 | 503.80 | 498.50 | 498.50 | 496.93 | -1.17% | 124 |
| Nov 3, 2025 | 509.20 | 512.80 | 504.40 | 504.40 | 502.82 | -1.45% | 180 |
| Oct 31, 2025 | 504.40 | 511.80 | 496.00 | 511.80 | 510.19 | 1.23% | 274 |
| Oct 30, 2025 | 486.80 | 505.60 | 486.60 | 505.60 | 504.01 | 3.06% | 375 |
| Oct 29, 2025 | 510.20 | 510.20 | 483.10 | 490.60 | 489.06 | -0.93% | 466 |
| Oct 28, 2025 | 467.30 | 495.20 | 465.10 | 495.20 | 493.64 | 5.63% | 213 |
| Oct 27, 2025 | 467.60 | 470.70 | 466.60 | 468.80 | 467.33 | -0.17% | 395 |
| Oct 24, 2025 | 463.50 | 469.60 | 462.90 | 469.60 | 468.13 | 1.82% | 1,136 |
| Oct 23, 2025 | 462.40 | 464.50 | 459.30 | 461.20 | 459.75 | -0.92% | 304 |
| Oct 22, 2025 | 464.70 | 465.80 | 461.20 | 465.50 | 464.04 | 0.02% | 253 |
| Oct 21, 2025 | 462.80 | 465.40 | 459.30 | 465.40 | 463.94 | 0.98% | 368 |
| Oct 20, 2025 | 458.10 | 460.90 | 456.10 | 460.90 | 459.45 | 1.61% | 436 |
| Oct 17, 2025 | 452.30 | 457.10 | 450.70 | 453.60 | 452.18 | -2.22% | 111 |
| Oct 16, 2025 | 468.50 | 471.10 | 462.10 | 463.90 | 462.44 | -1.32% | 818 |
| Oct 15, 2025 | 476.00 | 476.10 | 470.10 | 470.10 | 468.62 | 0.02% | 549 |
| Oct 14, 2025 | 470.30 | 470.90 | 470.00 | 470.00 | 468.52 | -0.76% | 130 |
| Oct 13, 2025 | 477.10 | 477.40 | 471.10 | 473.60 | 472.11 | -1.95% | 208 |
| Oct 10, 2025 | 482.10 | 483.00 | 480.10 | 483.00 | 481.48 | -0.43% | 443 |
| Oct 9, 2025 | 487.00 | 488.70 | 483.20 | 485.10 | 483.58 | -0.92% | 603 |
| Oct 8, 2025 | 488.50 | 494.20 | 487.50 | 489.60 | 488.06 | 0.70% | 380 |
| Oct 7, 2025 | 482.00 | 488.30 | 479.80 | 486.20 | 484.67 | 1.25% | 468 |
| Oct 6, 2025 | 476.90 | 482.00 | 475.70 | 480.20 | 478.69 | 1.03% | 304 |
| Oct 3, 2025 | 477.70 | 477.70 | 475.00 | 475.30 | 473.81 | -0.61% | 36 |
| Oct 2, 2025 | 469.80 | 478.20 | 468.90 | 478.20 | 476.70 | 0.82% | 236 |
| Oct 1, 2025 | 481.10 | 483.30 | 472.80 | 474.30 | 472.81 | -2.09% | 650 |
| Sep 30, 2025 | 483.80 | 485.10 | 481.10 | 484.40 | 482.88 | 0.14% | 398 |
| Sep 29, 2025 | 481.50 | 484.00 | 481.50 | 483.70 | 482.18 | -0.53% | 207 |
| Sep 26, 2025 | 482.50 | 487.80 | 481.80 | 486.30 | 484.77 | 1.38% | 805 |
| Sep 25, 2025 | 481.60 | 482.90 | 479.30 | 479.70 | 478.19 | -0.21% | 627 |
| Sep 24, 2025 | 481.60 | 482.40 | 476.90 | 480.70 | 479.19 | -0.31% | 823 |
| Sep 23, 2025 | 480.40 | 482.20 | 479.00 | 482.20 | 480.69 | 0.86% | 710 |
| Sep 22, 2025 | 475.80 | 478.60 | 472.10 | 478.10 | 476.60 | 0.48% | 899 |
| Sep 19, 2025 | 472.30 | 475.80 | 470.70 | 475.80 | 474.31 | 0.08% | 381 |
| Sep 18, 2025 | 490.80 | 493.20 | 474.00 | 475.40 | 473.91 | -2.84% | 640 |
| Sep 17, 2025 | 477.10 | 489.30 | 476.60 | 489.30 | 487.76 | 2.28% | 477 |
| Sep 16, 2025 | 488.80 | 489.90 | 478.40 | 478.40 | 476.90 | -2.88% | 438 |
| Sep 15, 2025 | 497.10 | 497.10 | 492.60 | 492.60 | 491.05 | -0.69% | 393 |
| Sep 12, 2025 | 498.00 | 498.00 | 494.50 | 496.00 | 494.44 | 0.40% | 311 |
| Sep 11, 2025 | 480.70 | 494.00 | 478.20 | 494.00 | 492.45 | 3.07% | 912 |
| Sep 10, 2025 | 485.80 | 488.00 | 479.30 | 479.30 | 477.79 | -1.50% | 868 |
| Sep 9, 2025 | 487.40 | 489.30 | 484.40 | 486.60 | 485.07 | 0.33% | 469 |
| Sep 8, 2025 | 473.80 | 485.00 | 471.30 | 485.00 | 483.48 | 2.43% | 505 |
| Sep 5, 2025 | 477.40 | 478.40 | 473.20 | 473.50 | 472.01 | -0.69% | 402 |
| Sep 4, 2025 | 472.70 | 478.00 | 472.20 | 476.80 | 475.30 | 1.08% | 1,326 |
| Sep 3, 2025 | 475.00 | 476.30 | 471.10 | 471.70 | 470.22 | -0.76% | 840 |
| Sep 2, 2025 | 484.40 | 484.50 | 470.10 | 475.30 | 473.81 | -2.38% | 429 |
| Sep 1, 2025 | 481.90 | 486.90 | 481.60 | 486.90 | 485.37 | 0.33% | 172 |
| Aug 29, 2025 | 485.60 | 485.60 | 483.90 | 485.30 | 483.78 | -0.96% | 75 |
| Aug 28, 2025 | 488.70 | 492.90 | 488.70 | 490.00 | 488.46 | -0.39% | 90 |
| Aug 27, 2025 | 490.90 | 491.90 | 490.90 | 491.90 | 490.36 | -0.02% | 12 |
| Aug 26, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 490.45 | 0.61% | - |
| Aug 25, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 487.46 | -0.14% | - |
| Aug 22, 2025 | 488.00 | 489.70 | 488.00 | 489.70 | 488.16 | -0.16% | 49 |
| Aug 21, 2025 | 492.00 | 492.00 | 485.20 | 490.50 | 488.96 | 0.88% | 84 |
| Aug 20, 2025 | 486.90 | 486.90 | 486.20 | 486.20 | 484.67 | 2.40% | 9 |
| Aug 19, 2025 | 474.80 | 474.80 | 474.10 | 474.80 | 473.31 | -1.27% | 61 |
| Aug 18, 2025 | 475.10 | 480.90 | 475.10 | 480.90 | 479.39 | -0.15% | 44 |
| Aug 15, 2025 | 483.60 | 483.60 | 481.60 | 481.60 | 480.09 | 0.31% | 62 |
| Aug 14, 2025 | 483.40 | 486.60 | 480.10 | 480.10 | 477.05 | 2.28% | 240 |
| Aug 13, 2025 | 469.60 | 469.90 | 469.40 | 469.40 | 466.42 | -1.18% | 42 |
| Aug 12, 2025 | 472.50 | 475.00 | 472.50 | 475.00 | 471.98 | 0.27% | 3 |
| Aug 11, 2025 | 468.60 | 474.10 | 468.60 | 473.70 | 470.69 | 0.85% | 40 |
| Aug 8, 2025 | 468.00 | 469.70 | 468.00 | 469.70 | 466.72 | -0.68% | 18 |
| Aug 7, 2025 | 469.20 | 475.00 | 469.20 | 472.90 | 469.90 | 0.62% | 135 |
| Aug 6, 2025 | 481.80 | 482.60 | 469.00 | 470.00 | 467.02 | -4.94% | 130 |
| Aug 5, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | 491.26 | 1.17% | - |
| Aug 4, 2025 | 481.60 | 488.70 | 481.60 | 488.70 | 485.60 | 1.18% | 105 |
| Aug 1, 2025 | 488.90 | 488.90 | 483.00 | 483.00 | 479.93 | -3.17% | 49 |
| Jul 31, 2025 | 494.00 | 498.80 | 494.00 | 498.80 | 495.63 | 2.42% | 78 |
| Jul 30, 2025 | 482.10 | 487.00 | 481.60 | 487.00 | 483.91 | 1.08% | 100 |
| Jul 29, 2025 | 477.50 | 483.40 | 477.40 | 481.80 | 478.74 | 1.50% | 65 |
| Jul 28, 2025 | 468.20 | 474.70 | 467.20 | 474.70 | 471.69 | 1.30% | 55 |
| Jul 25, 2025 | 463.20 | 468.60 | 463.20 | 468.60 | 465.63 | 1.21% | 82 |
| Jul 24, 2025 | 451.60 | 463.70 | 451.10 | 463.00 | 460.06 | 2.43% | 112 |
| Jul 23, 2025 | 451.70 | 465.00 | 451.70 | 452.00 | 449.13 | -0.88% | 220 |
| Jul 22, 2025 | 493.20 | 493.20 | 456.00 | 456.00 | 453.11 | -8.19% | 197 |
| Jul 21, 2025 | 495.90 | 496.70 | 495.70 | 496.70 | 493.55 | 0.04% | 55 |