MSCI Inc. (ETR:3HM)
Germany
· Delayed Price · Currency is EUR 496.20
+0.20 (0.04%)
Last updated: Sep 15, 2025, 3:10 PM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 495.70 | 497.20 | 492.40 | 496.70 | 496.70 | 0.81% | 336 |
| Sep 11, 2025 | 480.90 | 492.70 | 480.00 | 492.70 | 492.70 | 2.22% | 174 |
| Sep 10, 2025 | 485.10 | 485.10 | 482.00 | 482.00 | 482.00 | -1.09% | 41 |
| Sep 9, 2025 | 486.00 | 496.80 | 486.00 | 487.30 | 487.30 | 1.86% | 281 |
| Sep 8, 2025 | 476.90 | 478.40 | 471.20 | 478.40 | 478.40 | 0.72% | 128 |
| Sep 5, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.69% | - |
| Sep 4, 2025 | 474.20 | 478.30 | 474.20 | 478.30 | 478.30 | 0.89% | 50 |
| Sep 3, 2025 | 473.40 | 475.90 | 471.00 | 474.10 | 474.10 | 0.51% | 85 |
| Sep 2, 2025 | 482.90 | 485.50 | 471.60 | 471.70 | 471.70 | 1.92% | 45 |
| Sep 1, 2025 | 484.90 | 487.00 | 462.80 | 462.80 | 462.80 | -4.56% | 99 |
| Aug 29, 2025 | 485.40 | 485.40 | 484.90 | 484.90 | 484.90 | -0.78% | 2 |
| Aug 28, 2025 | 486.90 | 491.20 | 486.90 | 488.70 | 488.70 | -1.05% | 64 |
| Aug 27, 2025 | 488.80 | 494.60 | 488.80 | 493.90 | 493.90 | 1.86% | 10 |
| Aug 26, 2025 | 492.00 | 492.00 | 484.90 | 484.90 | 484.90 | -1.34% | 10 |
| Aug 25, 2025 | 491.20 | 493.10 | 488.20 | 491.50 | 491.50 | -0.61% | 32 |
| Aug 22, 2025 | 492.40 | 494.50 | 489.70 | 494.50 | 494.50 | 0.82% | 40 |
| Aug 21, 2025 | 490.60 | 490.90 | 490.50 | 490.50 | 490.50 | 0.20% | 6 |
| Aug 20, 2025 | 484.10 | 491.70 | 482.80 | 489.50 | 489.50 | 0.33% | 122 |
| Aug 19, 2025 | 477.80 | 487.90 | 477.80 | 487.90 | 487.90 | 1.41% | 35 |
| Aug 18, 2025 | 479.30 | 481.10 | 478.50 | 481.10 | 481.10 | 0.38% | 4 |
| Aug 15, 2025 | 487.40 | 487.40 | 478.60 | 479.30 | 479.30 | 0.02% | 48 |
| Aug 14, 2025 | 484.20 | 484.30 | 479.20 | 479.20 | 477.66 | 0.19% | 44 |
| Aug 13, 2025 | 468.50 | 478.30 | 468.50 | 478.30 | 476.76 | 0.93% | 114 |
| Aug 12, 2025 | 470.90 | 473.90 | 470.90 | 473.90 | 472.37 | -0.73% | 7 |
| Aug 11, 2025 | 461.00 | 477.80 | 461.00 | 477.40 | 475.86 | 2.03% | 3 |
| Aug 8, 2025 | 471.40 | 471.40 | 467.90 | 467.90 | 466.39 | -0.45% | 11 |
| Aug 7, 2025 | 473.50 | 476.50 | 470.00 | 470.00 | 468.49 | -1.05% | 108 |
| Aug 6, 2025 | 482.00 | 482.10 | 475.00 | 475.00 | 473.47 | -2.66% | 49 |
| Aug 5, 2025 | 494.30 | 494.30 | 488.00 | 488.00 | 486.43 | -1.07% | 46 |
| Aug 4, 2025 | 482.10 | 494.00 | 482.10 | 493.30 | 491.71 | 2.32% | 18 |
| Aug 1, 2025 | 489.70 | 489.70 | 482.10 | 482.10 | 480.55 | -2.47% | 72 |
| Jul 31, 2025 | 485.60 | 496.10 | 485.50 | 494.30 | 492.71 | 1.13% | 37 |
| Jul 30, 2025 | 479.40 | 489.10 | 479.40 | 488.80 | 487.22 | 1.62% | 65 |
| Jul 29, 2025 | 479.60 | 483.10 | 478.20 | 481.00 | 479.45 | 0.56% | 171 |
| Jul 28, 2025 | 466.60 | 478.30 | 466.60 | 478.30 | 476.76 | 2.99% | 30 |
| Jul 25, 2025 | 464.30 | 469.30 | 464.30 | 464.40 | 462.90 | 0.17% | 160 |
| Jul 24, 2025 | 454.00 | 464.70 | 452.00 | 463.60 | 462.11 | 0.72% | 178 |
| Jul 23, 2025 | 455.80 | 460.70 | 450.00 | 460.30 | 458.82 | 0.35% | 305 |
| Jul 22, 2025 | 488.80 | 500.00 | 458.70 | 458.70 | 457.22 | -7.50% | 416 |
| Jul 21, 2025 | 496.00 | 496.00 | 495.90 | 495.90 | 494.30 | -0.86% | 3 |
| Jul 18, 2025 | 496.40 | 500.20 | 496.00 | 500.20 | 498.59 | 0.72% | 38 |
| Jul 17, 2025 | 494.20 | 496.60 | 494.20 | 496.60 | 495.00 | 3.59% | 51 |
| Jul 16, 2025 | 485.30 | 489.60 | 479.40 | 479.40 | 477.85 | -2.04% | 122 |
| Jul 15, 2025 | 492.00 | 492.20 | 484.50 | 489.40 | 487.82 | -0.22% | 30 |
| Jul 14, 2025 | 484.00 | 490.50 | 484.00 | 490.50 | 488.92 | 0.35% | 141 |
| Jul 11, 2025 | 488.80 | 488.80 | 488.80 | 488.80 | 487.22 | -2.32% | - |
| Jul 10, 2025 | 500.40 | 500.40 | 500.40 | 500.40 | 498.79 | 0.91% | - |
| Jul 9, 2025 | 491.00 | 495.90 | 491.00 | 495.90 | 494.30 | -0.62% | 1 |
| Jul 8, 2025 | 500.60 | 506.40 | 499.00 | 499.00 | 497.39 | -0.24% | 61 |
| Jul 7, 2025 | 497.50 | 500.20 | 497.50 | 500.20 | 498.59 | 0.14% | 13 |