Advertisement
MSCI Inc. (3HM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 02:13PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 569.40 | 570.60 | 563.20 | 563.20 | 563.20 | 90 |
| Nov 14, 2024 | 577.40 | 584.00 | 577.40 | 578.60 | 578.60 | 392 |
| Nov 13, 2024 | 566.20 | 584.20 | 566.20 | 584.20 | 584.20 | 105 |
| Nov 12, 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 184 |
| Nov 11, 2024 | 553.80 | 565.40 | 552.80 | 565.40 | 565.40 | 234 |
| Nov 08, 2024 | 532.60 | 552.00 | 532.20 | 552.00 | 552.00 | 135 |
| Nov 07, 2024 | 533.40 | 541.80 | 532.00 | 535.00 | 535.00 | 158 |
| Nov 06, 2024 | 553.80 | 564.40 | 529.40 | 529.40 | 529.40 | 118 |
| Nov 05, 2024 | 540.40 | 546.60 | 539.40 | 540.60 | 540.60 | 205 |
| Nov 04, 2024 | 530.00 | 534.20 | 529.20 | 534.20 | 534.20 | 84 |
| Nov 01, 2024 | 524.00 | 531.40 | 523.40 | 531.40 | 531.40 | 14 |
| Oct 31, 2024 | 521.60 | 523.20 | 520.00 | 522.20 | 522.20 | 86 |
| Oct 30, 2024 | 533.60 | 538.60 | 527.80 | 527.80 | 527.80 | 527 |
| Oct 29, 2024 | 549.80 | 580.00 | 531.40 | 531.40 | 531.40 | 208 |
| Oct 28, 2024 | 549.00 | 551.40 | 546.60 | 551.40 | 551.40 | 196 |
| Oct 25, 2024 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | - |
| Oct 24, 2024 | 552.20 | 554.00 | 547.20 | 547.20 | 547.20 | 125 |
| Oct 23, 2024 | 557.60 | 557.60 | 556.40 | 556.40 | 556.40 | 16 |
| Oct 22, 2024 | 556.20 | 557.60 | 555.80 | 557.20 | 557.20 | 34 |
| Oct 21, 2024 | 560.00 | 561.00 | 554.00 | 559.60 | 559.60 | 54 |
| Oct 18, 2024 | 558.20 | 560.40 | 557.20 | 560.00 | 560.00 | 19 |
| Oct 17, 2024 | 560.00 | 565.80 | 558.00 | 565.80 | 565.80 | 368 |
| Oct 16, 2024 | 562.60 | 564.40 | 558.60 | 558.60 | 558.60 | 102 |
| Oct 15, 2024 | 556.80 | 564.60 | 556.80 | 564.40 | 564.40 | 84 |
| Oct 14, 2024 | 554.80 | 559.20 | 552.20 | 557.80 | 557.80 | 71 |
| Oct 11, 2024 | 547.40 | 549.20 | 547.40 | 548.60 | 548.60 | 157 |
| Oct 10, 2024 | 551.80 | 552.80 | 551.60 | 552.80 | 552.80 | 77 |
| Oct 09, 2024 | 545.00 | 556.00 | 545.00 | 556.00 | 556.00 | 74 |
| Oct 08, 2024 | 531.00 | 545.00 | 531.00 | 545.00 | 545.00 | 82 |
| Oct 07, 2024 | 537.40 | 537.40 | 534.20 | 534.60 | 534.60 | 52 |
| Oct 04, 2024 | 532.60 | 535.60 | 532.60 | 535.60 | 535.60 | 20 |
| Oct 03, 2024 | 533.20 | 533.20 | 532.20 | 532.20 | 532.20 | 1 |
| Oct 02, 2024 | 519.60 | 522.00 | 519.40 | 520.60 | 520.60 | 168 |
| Oct 01, 2024 | 521.60 | 529.80 | 516.00 | 516.00 | 516.00 | 80 |
| Sep 30, 2024 | 514.60 | 518.80 | 512.20 | 518.80 | 518.80 | 190 |
| Sep 27, 2024 | 507.60 | 512.40 | 507.60 | 512.40 | 512.40 | 105 |
| Sep 26, 2024 | 505.60 | 510.60 | 505.60 | 510.60 | 510.60 | 289 |
| Sep 25, 2024 | 498.40 | 501.80 | 498.40 | 501.80 | 501.80 | 61 |
| Sep 24, 2024 | 502.60 | 504.40 | 502.00 | 504.40 | 504.40 | 81 |
| Sep 23, 2024 | 493.30 | 497.40 | 493.30 | 497.40 | 497.40 | 19 |
| Sep 20, 2024 | 495.90 | 497.70 | 490.30 | 490.30 | 490.30 | 90 |
| Sep 19, 2024 | 497.10 | 501.80 | 497.10 | 500.20 | 500.20 | 45 |
| Sep 18, 2024 | 499.50 | 499.50 | 498.30 | 499.00 | 499.00 | 38 |
| Sep 17, 2024 | 508.00 | 508.00 | 507.80 | 507.80 | 507.80 | 18 |
| Sep 16, 2024 | 507.80 | 511.40 | 507.80 | 511.40 | 511.40 | 7 |
| Sep 13, 2024 | 504.20 | 508.00 | 504.20 | 508.00 | 508.00 | 10 |
| Sep 12, 2024 | 510.20 | 511.40 | 508.80 | 508.80 | 508.80 | 47 |
| Sep 11, 2024 | 505.80 | 509.40 | 500.00 | 500.00 | 500.00 | 95 |
| Sep 10, 2024 | 503.60 | 507.60 | 503.60 | 507.40 | 507.40 | 213 |
| Sep 09, 2024 | 507.80 | 510.00 | 507.80 | 510.00 | 510.00 | 91 |
| Sep 06, 2024 | 512.60 | 512.60 | 505.00 | 507.00 | 507.00 | 113 |
| Sep 05, 2024 | 515.60 | 518.00 | 513.00 | 513.00 | 513.00 | 70 |
| Sep 04, 2024 | 515.60 | 518.00 | 515.60 | 518.00 | 518.00 | 20 |
| Sep 03, 2024 | 522.00 | 525.60 | 521.60 | 521.60 | 521.60 | 67 |
| Sep 02, 2024 | 523.60 | 523.60 | 522.40 | 522.40 | 522.40 | - |
| Aug 30, 2024 | 525.40 | 527.20 | 521.00 | 521.00 | 521.00 | 28 |
| Aug 29, 2024 | 521.20 | 530.00 | 521.20 | 530.00 | 530.00 | 12 |
| Aug 28, 2024 | 523.80 | 527.80 | 519.60 | 519.60 | 519.60 | 28 |
| Aug 27, 2024 | 515.60 | 515.60 | 513.80 | 513.80 | 513.80 | 3 |
| Aug 26, 2024 | 511.20 | 512.20 | 511.20 | 512.20 | 512.20 | 51 |
| Aug 23, 2024 | 507.40 | 511.00 | 507.40 | 511.00 | 511.00 | 26 |
| Aug 22, 2024 | 502.80 | 509.00 | 502.80 | 508.20 | 508.20 | 137 |
| Aug 21, 2024 | 507.80 | 508.20 | 502.00 | 502.20 | 502.20 | 110 |
| Aug 20, 2024 | 504.80 | 508.40 | 503.80 | 503.80 | 503.80 | 234 |
| Aug 19, 2024 | 506.80 | 510.40 | 506.80 | 509.60 | 509.60 | 389 |
| Aug 16, 2024 | 511.20 | 514.40 | 509.80 | 509.80 | 509.80 | 24 |
| Aug 15, 2024 | 503.40 | 512.00 | 503.40 | 511.80 | 511.80 | 57 |
| Aug 14, 2024 | 496.40 | 498.90 | 493.40 | 498.50 | 498.50 | 136 |
| Aug 13, 2024 | 486.30 | 495.70 | 486.30 | 495.70 | 495.70 | 126 |
| Aug 12, 2024 | 488.10 | 490.50 | 488.10 | 488.10 | 488.10 | 84 |
| Aug 09, 2024 | 485.10 | 488.80 | 485.10 | 488.80 | 488.80 | 91 |
| Aug 08, 2024 | 477.80 | 486.50 | 476.80 | 486.50 | 486.50 | 43 |
| Aug 07, 2024 | 484.20 | 490.80 | 484.00 | 484.00 | 484.00 | 77 |
| Aug 06, 2024 | 476.50 | 485.70 | 472.60 | 485.70 | 485.70 | 154 |
| Aug 05, 2024 | 488.90 | 488.90 | 469.40 | 482.10 | 482.10 | 340 |
| Aug 02, 2024 | 503.40 | 503.80 | 486.90 | 486.90 | 486.90 | 94 |
| Aug 01, 2024 | 499.30 | 508.80 | 499.30 | 508.60 | 508.60 | 70 |
| Jul 31, 2024 | 504.80 | 510.00 | 504.40 | 504.40 | 504.40 | 255 |
| Jul 30, 2024 | 500.60 | 502.00 | 500.20 | 501.40 | 501.40 | 77 |
| Jul 29, 2024 | 499.00 | 501.40 | 497.50 | 498.40 | 498.40 | 151 |
| Jul 26, 2024 | 496.00 | 499.00 | 496.00 | 497.10 | 497.10 | 61 |
| Jul 25, 2024 | 492.00 | 498.10 | 489.90 | 498.10 | 498.10 | 107 |
| Jul 24, 2024 | 500.80 | 503.80 | 500.00 | 500.00 | 500.00 | 254 |
| Jul 23, 2024 | 463.10 | 520.40 | 463.10 | 503.40 | 503.40 | 340 |
| Jul 22, 2024 | 456.80 | 457.50 | 455.40 | 456.40 | 456.40 | 110 |
| Jul 19, 2024 | 457.10 | 457.10 | 454.20 | 454.20 | 454.20 | 43 |
| Jul 18, 2024 | 460.40 | 462.50 | 456.80 | 456.80 | 456.80 | 95 |
| Jul 17, 2024 | 464.40 | 464.40 | 462.80 | 463.60 | 463.60 | 54 |
| Jul 16, 2024 | 459.90 | 462.80 | 459.30 | 462.80 | 462.80 | 107 |
| Jul 15, 2024 | 458.00 | 463.50 | 458.00 | 462.90 | 462.90 | 62 |
| Jul 12, 2024 | 453.80 | 457.60 | 453.70 | 457.60 | 457.60 | 196 |
| Jul 11, 2024 | 450.20 | 457.70 | 450.10 | 457.70 | 457.70 | 343 |
| Jul 10, 2024 | 451.10 | 452.60 | 449.00 | 450.00 | 450.00 | 99 |
| Jul 09, 2024 | 454.20 | 457.60 | 454.20 | 455.90 | 455.90 | 55 |
| Jul 08, 2024 | 455.30 | 459.80 | 455.30 | 457.60 | 457.60 | 98 |
| Jul 05, 2024 | 447.90 | 455.90 | 447.90 | 452.60 | 452.60 | 66 |
| Jul 04, 2024 | 455.10 | 455.10 | 453.20 | 453.20 | 453.20 | 85 |
| Jul 03, 2024 | 456.30 | 458.20 | 455.80 | 456.80 | 456.80 | 50 |
| Jul 02, 2024 | 445.40 | 451.30 | 445.10 | 449.90 | 449.90 | 234 |
| Jul 01, 2024 | 446.30 | 450.10 | 446.30 | 448.50 | 448.50 | 125 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.