Frankfurt - Delayed Quote EUR

MSCI Inc. (3HM.F)

Compare
563.20 -15.40 (-2.66%)
At close: November 15 at 2:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 569.40 570.60 563.20 563.20 563.20 90
Nov 15, 2024 1.60 Dividend
Nov 14, 2024 577.40 584.00 577.40 578.60 577.00 392
Nov 13, 2024 566.20 584.20 566.20 584.20 582.58 105
Nov 12, 2024 560.00 570.00 560.00 570.00 568.42 184
Nov 11, 2024 553.80 565.40 552.80 565.40 563.84 234
Nov 8, 2024 532.60 552.00 532.20 552.00 550.47 135
Nov 7, 2024 533.40 541.80 532.00 535.00 533.52 158
Nov 6, 2024 553.80 564.40 529.40 529.40 527.94 118
Nov 5, 2024 540.40 546.60 539.40 540.60 539.11 205
Nov 4, 2024 530.00 534.20 529.20 534.20 532.72 84
Nov 1, 2024 524.00 531.40 523.40 531.40 529.93 14
Oct 31, 2024 521.60 523.20 520.00 522.20 520.76 86
Oct 30, 2024 533.60 538.60 527.80 527.80 526.34 527
Oct 29, 2024 549.80 580.00 531.40 531.40 529.93 208
Oct 28, 2024 549.00 551.40 546.60 551.40 549.88 196
Oct 25, 2024 544.20 544.20 544.20 544.20 542.70 -
Oct 24, 2024 552.20 554.00 547.20 547.20 545.69 125
Oct 23, 2024 557.60 557.60 556.40 556.40 554.86 16
Oct 22, 2024 556.20 557.60 555.80 557.20 555.66 34
Oct 21, 2024 560.00 561.00 554.00 559.60 558.05 54
Oct 18, 2024 558.20 560.40 557.20 560.00 558.45 19
Oct 17, 2024 560.00 565.80 558.00 565.80 564.24 368
Oct 16, 2024 562.60 564.40 558.60 558.60 557.06 102
Oct 15, 2024 556.80 564.60 556.80 564.40 562.84 84
Oct 14, 2024 554.80 559.20 552.20 557.80 556.26 71
Oct 11, 2024 547.40 549.20 547.40 548.60 547.08 157
Oct 10, 2024 551.80 552.80 551.60 552.80 551.27 77
Oct 9, 2024 545.00 556.00 545.00 556.00 554.46 74
Oct 8, 2024 531.00 545.00 531.00 545.00 543.49 82
Oct 7, 2024 537.40 537.40 534.20 534.60 533.12 52
Oct 4, 2024 532.60 535.60 532.60 535.60 534.12 20
Oct 3, 2024 533.20 533.20 532.20 532.20 530.73 1
Oct 2, 2024 519.60 522.00 519.40 520.60 519.16 168
Oct 1, 2024 521.60 529.80 516.00 516.00 514.57 80
Sep 30, 2024 514.60 518.80 512.20 518.80 517.37 190
Sep 27, 2024 507.60 512.40 507.60 512.40 510.98 105
Sep 26, 2024 505.60 510.60 505.60 510.60 509.19 289
Sep 25, 2024 498.40 501.80 498.40 501.80 500.41 61
Sep 24, 2024 502.60 504.40 502.00 504.40 503.01 81
Sep 23, 2024 493.30 497.40 493.30 497.40 496.02 19
Sep 20, 2024 495.90 497.70 490.30 490.30 488.94 90
Sep 19, 2024 497.10 501.80 497.10 500.20 498.82 45
Sep 18, 2024 499.50 499.50 498.30 499.00 497.62 38
Sep 17, 2024 508.00 508.00 507.80 507.80 506.40 18
Sep 16, 2024 507.80 511.40 507.80 511.40 509.99 7
Sep 13, 2024 504.20 508.00 504.20 508.00 506.60 10
Sep 12, 2024 510.20 511.40 508.80 508.80 507.39 47
Sep 11, 2024 505.80 509.40 500.00 500.00 498.62 95
Sep 10, 2024 503.60 507.60 503.60 507.40 506.00 213
Sep 9, 2024 507.80 510.00 507.80 510.00 508.59 91
Sep 6, 2024 512.60 512.60 505.00 507.00 505.60 113
Sep 5, 2024 515.60 518.00 513.00 513.00 511.58 70
Sep 4, 2024 515.60 518.00 515.60 518.00 516.57 20
Sep 3, 2024 522.00 525.60 521.60 521.60 520.16 67
Sep 2, 2024 523.60 523.60 522.40 522.40 520.96 -
Aug 30, 2024 525.40 527.20 521.00 521.00 519.56 28
Aug 29, 2024 521.20 530.00 521.20 530.00 528.53 12
Aug 28, 2024 523.80 527.80 519.60 519.60 518.16 28
Aug 27, 2024 515.60 515.60 513.80 513.80 512.38 3
Aug 26, 2024 511.20 512.20 511.20 512.20 510.78 51
Aug 23, 2024 507.40 511.00 507.40 511.00 509.59 26
Aug 22, 2024 502.80 509.00 502.80 508.20 506.79 137
Aug 21, 2024 507.80 508.20 502.00 502.20 500.81 110
Aug 20, 2024 504.80 508.40 503.80 503.80 502.41 234
Aug 19, 2024 506.80 510.40 506.80 509.60 508.19 389
Aug 16, 2024 1.60 Dividend
Aug 16, 2024 511.20 514.40 509.80 509.80 508.39 24
Aug 15, 2024 503.40 512.00 503.40 511.80 508.79 57
Aug 14, 2024 496.40 498.90 493.40 498.50 495.57 136
Aug 13, 2024 486.30 495.70 486.30 495.70 492.78 126
Aug 12, 2024 488.10 490.50 488.10 488.10 485.23 84
Aug 9, 2024 485.10 488.80 485.10 488.80 485.92 91
Aug 8, 2024 477.80 486.50 476.80 486.50 483.64 43
Aug 7, 2024 484.20 490.80 484.00 484.00 481.15 77
Aug 6, 2024 476.50 485.70 472.60 485.70 482.84 154
Aug 5, 2024 488.90 488.90 469.40 482.10 479.26 340
Aug 2, 2024 503.40 503.80 486.90 486.90 484.04 94
Aug 1, 2024 499.30 508.80 499.30 508.60 505.61 70
Jul 31, 2024 504.80 510.00 504.40 504.40 501.43 255
Jul 30, 2024 500.60 502.00 500.20 501.40 498.45 77
Jul 29, 2024 499.00 501.40 497.50 498.40 495.47 151
Jul 26, 2024 496.00 499.00 496.00 497.10 494.18 61
Jul 25, 2024 492.00 498.10 489.90 498.10 495.17 107
Jul 24, 2024 500.80 503.80 500.00 500.00 497.06 254
Jul 23, 2024 463.10 520.40 463.10 503.40 500.44 340
Jul 22, 2024 456.80 457.50 455.40 456.40 453.72 110
Jul 19, 2024 457.10 457.10 454.20 454.20 451.53 43
Jul 18, 2024 460.40 462.50 456.80 456.80 454.11 95
Jul 17, 2024 464.40 464.40 462.80 463.60 460.87 54
Jul 16, 2024 459.90 462.80 459.30 462.80 460.08 107
Jul 15, 2024 458.00 463.50 458.00 462.90 460.18 62
Jul 12, 2024 453.80 457.60 453.70 457.60 454.91 196
Jul 11, 2024 450.20 457.70 450.10 457.70 455.01 343
Jul 10, 2024 451.10 452.60 449.00 450.00 447.35 99
Jul 9, 2024 454.20 457.60 454.20 455.90 453.22 55
Jul 8, 2024 455.30 459.80 455.30 457.60 454.91 98
Jul 5, 2024 447.90 455.90 447.90 452.60 449.94 66
Jul 4, 2024 455.10 455.10 453.20 453.20 450.53 85
Jul 3, 2024 456.30 458.20 455.80 456.80 454.11 50
Jul 2, 2024 445.40 451.30 445.10 449.90 447.25 234
Jul 1, 2024 446.30 450.10 446.30 448.50 445.86 125
Jun 28, 2024 453.90 457.40 453.40 453.40 450.73 122
Jun 27, 2024 453.80 459.70 452.10 456.60 453.91 198
Jun 26, 2024 454.90 458.10 451.80 455.80 453.12 146
Jun 25, 2024 455.10 458.30 454.90 458.30 455.60 134
Jun 24, 2024 453.30 454.80 453.30 454.80 452.12 70
Jun 21, 2024 449.50 453.00 449.50 453.00 450.34 91
Jun 20, 2024 441.80 451.70 441.80 451.10 448.45 117
Jun 19, 2024 443.10 444.30 440.60 442.60 440.00 111
Jun 18, 2024 451.60 452.50 444.50 444.50 441.89 94
Jun 17, 2024 449.80 450.90 446.70 450.90 448.25 57
Jun 14, 2024 450.40 451.90 446.70 449.10 446.46 44
Jun 13, 2024 446.00 452.40 446.00 451.80 449.14 1,032
Jun 12, 2024 450.40 454.40 449.20 454.40 451.73 653
Jun 11, 2024 448.90 451.80 448.90 450.90 448.25 23
Jun 10, 2024 456.40 458.60 455.50 457.70 455.01 54
Jun 7, 2024 452.20 457.80 452.20 457.50 454.81 305
Jun 6, 2024 456.60 459.10 454.00 454.00 451.33 73
Jun 5, 2024 453.50 455.70 453.10 453.20 450.53 107
Jun 4, 2024 450.10 452.90 448.10 452.90 450.24 183
Jun 3, 2024 456.40 458.00 450.00 450.00 447.35 109
May 31, 2024 452.10 453.10 449.90 449.90 447.25 15
May 30, 2024 450.90 450.90 450.40 450.40 447.75 9
May 29, 2024 455.10 456.50 450.20 451.80 449.14 325
May 28, 2024 451.10 453.20 451.10 451.10 448.45 201
May 27, 2024 453.20 454.60 452.80 453.50 450.83 752
May 24, 2024 452.70 452.70 452.70 452.70 450.04 -
May 23, 2024 464.80 468.00 456.10 457.40 454.71 210
May 22, 2024 464.50 467.10 463.00 463.10 460.38 144
May 21, 2024 470.00 472.40 468.40 469.60 466.84 162
May 20, 2024 465.10 466.50 465.10 466.50 463.76 4
May 17, 2024 457.00 461.90 457.00 461.40 458.69 155
May 16, 2024 1.60 Dividend
May 16, 2024 448.70 462.90 448.70 460.60 457.89 470
May 15, 2024 450.10 453.50 449.30 449.30 445.07 200
May 14, 2024 452.20 456.50 449.40 450.90 446.65 550
May 13, 2024 451.80 455.60 450.20 450.50 446.25 334
May 10, 2024 448.70 454.80 448.70 450.10 445.86 335
May 9, 2024 436.70 436.70 436.70 436.70 432.58 2
May 8, 2024 438.10 441.80 437.00 439.20 435.06 387
May 7, 2024 440.60 443.80 439.60 439.90 435.75 1,248
May 6, 2024 435.40 444.90 435.40 440.00 435.85 581
May 3, 2024 436.10 439.10 434.90 436.00 431.89 272
May 2, 2024 441.20 444.80 432.00 440.40 436.25 493
Apr 30, 2024 445.60 452.00 445.20 447.20 442.99 281
Apr 29, 2024 448.00 453.10 445.90 445.90 441.70 482
Apr 26, 2024 433.10 440.90 433.10 440.90 436.75 540
Apr 25, 2024 435.00 438.80 430.50 437.20 433.08 301
Apr 24, 2024 427.60 438.80 425.50 435.70 431.59 739
Apr 23, 2024 484.60 489.60 412.60 416.80 412.87 398
Apr 22, 2024 479.10 484.00 479.10 481.10 476.57 99
Apr 19, 2024 470.60 475.00 470.00 470.30 465.87 190
Apr 18, 2024 475.00 483.30 469.90 469.90 465.47 183
Apr 17, 2024 480.00 486.20 480.00 485.70 481.12 98
Apr 16, 2024 480.80 484.20 479.50 479.50 474.98 32
Apr 15, 2024 494.10 498.50 489.30 489.30 484.69 123
Apr 12, 2024 497.60 505.40 496.30 496.30 491.62 123
Apr 11, 2024 494.20 497.60 493.00 497.00 492.32 49
Apr 10, 2024 509.40 509.80 505.00 505.00 500.24 30
Apr 9, 2024 503.80 510.00 503.80 510.00 505.19 250
Apr 8, 2024 498.50 505.00 498.50 504.40 499.65 706
Apr 5, 2024 491.60 501.40 491.60 501.40 496.68 127
Apr 4, 2024 496.70 503.20 496.70 502.40 497.67 92
Apr 3, 2024 500.40 504.00 500.00 500.00 495.29 63
Apr 2, 2024 516.40 519.60 501.00 501.00 496.28 270
Mar 28, 2024 512.40 520.00 512.20 520.00 515.10 76
Mar 27, 2024 509.00 513.60 509.00 511.00 506.18 54
Mar 26, 2024 506.80 509.40 506.80 509.40 504.60 32
Mar 25, 2024 509.80 512.20 509.20 509.20 504.40 45
Mar 22, 2024 517.80 522.00 512.20 512.20 507.37 38
Mar 21, 2024 510.20 523.20 510.20 520.80 515.89 90
Mar 20, 2024 517.60 521.60 517.60 521.60 516.68 20
Mar 19, 2024 505.00 516.60 505.00 516.60 511.73 105
Mar 18, 2024 501.80 508.40 496.00 508.40 503.61 105
Mar 15, 2024 505.40 510.60 505.40 505.60 500.84 48
Mar 14, 2024 508.60 513.00 508.60 509.80 505.00 122
Mar 13, 2024 516.00 520.20 511.00 511.00 506.18 20
Mar 12, 2024 514.60 519.00 514.60 519.00 514.11 64
Mar 11, 2024 505.40 516.20 502.20 516.20 511.34 77
Mar 8, 2024 502.00 506.80 502.00 505.80 501.03 62
Mar 7, 2024 501.60 510.20 501.60 503.80 499.05 104
Mar 6, 2024 505.00 509.60 502.40 502.40 497.67 70
Mar 5, 2024 512.40 515.80 509.80 509.80 505.00 136
Mar 4, 2024 515.00 520.80 515.00 517.60 512.72 75
Mar 1, 2024 518.00 522.60 518.00 519.40 514.51 67
Feb 29, 2024 521.80 526.60 520.60 520.60 515.69 140
Feb 28, 2024 513.00 519.40 513.00 518.40 513.52 192
Feb 27, 2024 523.00 523.00 522.00 522.00 517.08 5
Feb 26, 2024 528.00 529.80 524.00 526.40 521.44 149
Feb 23, 2024 524.80 527.80 523.80 526.40 521.44 164
Feb 22, 2024 511.80 522.20 511.80 522.20 517.28 108
Feb 21, 2024 512.60 514.80 511.60 511.60 506.78 38
Feb 20, 2024 525.20 525.20 514.80 514.80 509.95 93
Feb 19, 2024 526.00 529.80 525.20 529.80 524.81 116
Feb 16, 2024 532.60 537.00 532.60 535.00 529.96 153
Feb 15, 2024 1.60 Dividend
Feb 15, 2024 531.40 535.20 531.40 533.40 528.37 95
Feb 14, 2024 539.20 544.20 530.00 530.00 523.42 506
Feb 13, 2024 545.80 547.60 537.80 537.80 531.12 72
Feb 12, 2024 546.60 550.80 545.40 547.80 541.00 87
Feb 9, 2024 541.20 546.40 541.20 545.40 538.63 219
Feb 8, 2024 546.00 546.00 543.80 543.80 537.05 200
Feb 7, 2024 539.00 545.00 539.00 544.80 538.04 187
Feb 6, 2024 540.40 548.00 540.00 541.60 534.88 294
Feb 5, 2024 547.40 552.20 543.80 544.00 537.25 373
Feb 2, 2024 553.80 559.20 553.80 554.80 547.91 65
Feb 1, 2024 552.80 559.80 542.80 545.40 538.63 245
Jan 31, 2024 558.60 564.20 547.00 553.40 546.53 363
Jan 30, 2024 507.20 561.00 507.20 560.00 553.05 202
Jan 29, 2024 504.20 509.00 504.20 509.00 502.68 119
Jan 26, 2024 508.60 512.40 508.60 512.40 506.04 205
Jan 25, 2024 512.60 518.60 511.20 512.40 506.04 29
Jan 24, 2024 517.80 521.40 515.20 515.20 508.80 182
Jan 23, 2024 516.80 525.00 516.80 520.00 513.55 58
Jan 22, 2024 510.20 521.20 504.40 521.20 514.73 239
Jan 19, 2024 500.20 507.00 500.20 506.60 500.31 228
Jan 18, 2024 495.30 513.80 494.20 500.60 494.39 267
Jan 17, 2024 495.70 499.20 489.00 489.00 482.93 100
Jan 16, 2024 495.10 497.80 495.10 497.80 491.62 30
Jan 15, 2024 496.00 500.00 496.00 498.80 492.61 86
Jan 12, 2024 500.20 503.80 497.60 497.60 491.42 52
Jan 11, 2024 496.90 503.60 496.90 502.40 496.16 36
Jan 10, 2024 491.50 494.80 491.50 494.80 488.66 16
Jan 9, 2024 494.10 498.10 493.00 498.10 491.92 140
Jan 8, 2024 488.00 495.50 488.00 495.50 489.35 140
Jan 5, 2024 509.00 509.40 500.00 500.60 494.39 27
Jan 4, 2024 502.00 510.20 500.20 510.20 503.87 46
Jan 3, 2024 503.80 509.00 503.80 504.00 497.74 70
Jan 2, 2024 511.20 515.60 504.80 504.80 498.53 152
Dec 29, 2023 508.20 517.40 508.20 514.20 507.82 15
Dec 28, 2023 508.20 512.20 508.20 512.20 505.84 23
Dec 27, 2023 506.60 510.60 506.60 510.60 504.26 4
Dec 22, 2023 499.50 508.60 499.50 508.60 502.29 30
Dec 21, 2023 496.90 498.90 496.90 497.80 491.62 48
Dec 20, 2023 497.10 497.10 492.80 496.70 490.53 24
Dec 19, 2023 485.80 494.40 485.80 494.40 488.26 56
Dec 18, 2023 486.10 491.40 486.10 489.30 483.23 95
Dec 15, 2023 492.20 499.30 489.50 489.50 483.42 51
Dec 14, 2023 500.80 505.60 500.80 505.60 499.32 105
Dec 13, 2023 489.80 500.60 488.00 495.50 489.35 164
Dec 12, 2023 477.90 482.00 476.50 481.70 475.72 186
Dec 11, 2023 469.00 478.80 467.70 478.80 472.86 121
Dec 8, 2023 469.70 472.70 467.00 467.00 461.20 17
Dec 7, 2023 476.80 481.20 476.10 479.20 473.25 136
Dec 6, 2023 484.50 491.90 484.50 489.10 483.03 165
Dec 5, 2023 482.00 486.00 482.00 486.00 479.97 145
Dec 4, 2023 482.90 488.90 482.90 486.00 479.97 11
Dec 1, 2023 476.20 482.90 476.20 482.90 476.91 48
Nov 30, 2023 483.30 483.30 474.40 474.40 468.51 17
Nov 29, 2023 475.30 484.80 475.30 482.00 476.02 123
Nov 28, 2023 478.50 479.80 474.50 479.80 473.84 102
Nov 27, 2023 480.20 483.80 480.10 480.10 474.14 27
Nov 24, 2023 478.40 481.80 473.20 481.40 475.42 40
Nov 23, 2023 479.10 484.70 479.10 482.60 476.61 345
Nov 22, 2023 479.90 489.30 479.90 484.00 477.99 106
Nov 21, 2023 474.70 479.50 474.70 479.50 473.55 304
Nov 20, 2023 475.30 481.00 475.30 476.70 470.78 95
Nov 17, 2023 482.00 482.00 482.00 482.00 476.02 -
Nov 16, 2023 479.90 483.60 479.90 483.60 477.60 289
Nov 15, 2023 475.70 481.70 475.70 479.90 473.94 232