MSCI Inc. (3HM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 457.00 | 461.90 | 457.00 | 461.40 | 461.40 | 155 |
| 16 May 2024 | 448.70 | 462.90 | 448.70 | 460.60 | 460.60 | 470 |
| 16 May 2024 | 1.6 Dividend | |||||
| 15 May 2024 | 450.10 | 453.50 | 449.30 | 449.30 | 447.70 | 200 |
| 14 May 2024 | 452.20 | 456.50 | 449.40 | 450.90 | 449.29 | 550 |
| 13 May 2024 | 451.80 | 455.60 | 450.20 | 450.50 | 448.90 | 334 |
| 10 May 2024 | 448.70 | 454.80 | 448.70 | 450.10 | 448.50 | 335 |
| 09 May 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 435.14 | 2 |
| 08 May 2024 | 438.10 | 441.80 | 437.00 | 439.20 | 437.64 | 387 |
| 07 May 2024 | 440.60 | 443.80 | 439.60 | 439.90 | 438.33 | 1,248 |
| 06 May 2024 | 435.40 | 444.90 | 435.40 | 440.00 | 438.43 | 581 |
| 03 May 2024 | 436.10 | 439.10 | 434.90 | 436.00 | 434.45 | 272 |
| 02 May 2024 | 441.20 | 444.80 | 432.00 | 440.40 | 438.83 | 493 |
| 30 Apr 2024 | 445.60 | 452.00 | 445.20 | 447.20 | 445.61 | 281 |
| 29 Apr 2024 | 448.00 | 453.10 | 445.90 | 445.90 | 444.31 | 482 |
| 26 Apr 2024 | 433.10 | 440.90 | 433.10 | 440.90 | 439.33 | 540 |
| 25 Apr 2024 | 435.00 | 438.80 | 430.50 | 437.20 | 435.64 | 301 |
| 24 Apr 2024 | 427.60 | 438.80 | 425.50 | 435.70 | 434.15 | 739 |
| 23 Apr 2024 | 484.60 | 489.60 | 412.60 | 416.80 | 415.32 | 398 |
| 22 Apr 2024 | 479.10 | 484.00 | 479.10 | 481.10 | 479.39 | 99 |
| 19 Apr 2024 | 470.60 | 475.00 | 470.00 | 470.30 | 468.63 | 190 |
| 18 Apr 2024 | 475.00 | 483.30 | 469.90 | 469.90 | 468.23 | 183 |
| 17 Apr 2024 | 480.00 | 486.20 | 480.00 | 485.70 | 483.97 | 98 |
| 16 Apr 2024 | 480.80 | 484.20 | 479.50 | 479.50 | 477.79 | 32 |
| 15 Apr 2024 | 494.10 | 498.50 | 489.30 | 489.30 | 487.56 | 123 |
| 12 Apr 2024 | 497.60 | 505.40 | 496.30 | 496.30 | 494.53 | 123 |
| 11 Apr 2024 | 494.20 | 497.60 | 493.00 | 497.00 | 495.23 | 49 |
| 10 Apr 2024 | 509.40 | 509.80 | 505.00 | 505.00 | 503.20 | 30 |
| 09 Apr 2024 | 503.80 | 510.00 | 503.80 | 510.00 | 508.18 | 250 |
| 08 Apr 2024 | 498.50 | 505.00 | 498.50 | 504.40 | 502.60 | 706 |
| 05 Apr 2024 | 491.60 | 501.40 | 491.60 | 501.40 | 499.61 | 127 |
| 04 Apr 2024 | 496.70 | 503.20 | 496.70 | 502.40 | 500.61 | 92 |
| 03 Apr 2024 | 500.40 | 504.00 | 500.00 | 500.00 | 498.22 | 63 |
| 02 Apr 2024 | 516.40 | 519.60 | 501.00 | 501.00 | 499.22 | 270 |
| 28 Mar 2024 | 512.40 | 520.00 | 512.20 | 520.00 | 518.15 | 76 |
| 27 Mar 2024 | 509.00 | 513.60 | 509.00 | 511.00 | 509.18 | 54 |
| 26 Mar 2024 | 506.80 | 509.40 | 506.80 | 509.40 | 507.59 | 32 |
| 25 Mar 2024 | 509.80 | 512.20 | 509.20 | 509.20 | 507.39 | 45 |
| 22 Mar 2024 | 517.80 | 522.00 | 512.20 | 512.20 | 510.38 | 38 |
| 21 Mar 2024 | 510.20 | 523.20 | 510.20 | 520.80 | 518.95 | 90 |
| 20 Mar 2024 | 517.60 | 521.60 | 517.60 | 521.60 | 519.74 | 20 |
| 19 Mar 2024 | 505.00 | 516.60 | 505.00 | 516.60 | 514.76 | 105 |
| 18 Mar 2024 | 501.80 | 508.40 | 496.00 | 508.40 | 506.59 | 105 |
| 15 Mar 2024 | 505.40 | 510.60 | 505.40 | 505.60 | 503.80 | 48 |
| 14 Mar 2024 | 508.60 | 513.00 | 508.60 | 509.80 | 507.98 | 122 |
| 13 Mar 2024 | 516.00 | 520.20 | 511.00 | 511.00 | 509.18 | 20 |
| 12 Mar 2024 | 514.60 | 519.00 | 514.60 | 519.00 | 517.15 | 64 |
| 11 Mar 2024 | 505.40 | 516.20 | 502.20 | 516.20 | 514.36 | 77 |
| 08 Mar 2024 | 502.00 | 506.80 | 502.00 | 505.80 | 504.00 | 62 |
| 07 Mar 2024 | 501.60 | 510.20 | 501.60 | 503.80 | 502.01 | 104 |
| 06 Mar 2024 | 505.00 | 509.60 | 502.40 | 502.40 | 500.61 | 70 |
| 05 Mar 2024 | 512.40 | 515.80 | 509.80 | 509.80 | 507.98 | 136 |
| 04 Mar 2024 | 515.00 | 520.80 | 515.00 | 517.60 | 515.76 | 75 |
| 01 Mar 2024 | 518.00 | 522.60 | 518.00 | 519.40 | 517.55 | 67 |
| 29 Feb 2024 | 521.80 | 526.60 | 520.60 | 520.60 | 518.75 | 140 |
| 28 Feb 2024 | 513.00 | 519.40 | 513.00 | 518.40 | 516.55 | 192 |
| 27 Feb 2024 | 523.00 | 523.00 | 522.00 | 522.00 | 520.14 | 5 |
| 26 Feb 2024 | 528.00 | 529.80 | 524.00 | 526.40 | 524.53 | 149 |
| 23 Feb 2024 | 524.80 | 527.80 | 523.80 | 526.40 | 524.53 | 164 |
| 22 Feb 2024 | 511.80 | 522.20 | 511.80 | 522.20 | 520.34 | 108 |
| 21 Feb 2024 | 512.60 | 514.80 | 511.60 | 511.60 | 509.78 | 38 |
| 20 Feb 2024 | 525.20 | 525.20 | 514.80 | 514.80 | 512.97 | 93 |
| 19 Feb 2024 | 526.00 | 529.80 | 525.20 | 529.80 | 527.91 | 116 |
| 16 Feb 2024 | 532.60 | 537.00 | 532.60 | 535.00 | 533.09 | 153 |
| 15 Feb 2024 | 531.40 | 535.20 | 531.40 | 533.40 | 531.50 | 95 |
| 15 Feb 2024 | 1.6 Dividend | |||||
| 14 Feb 2024 | 539.20 | 544.20 | 530.00 | 530.00 | 526.52 | 506 |
| 13 Feb 2024 | 545.80 | 547.60 | 537.80 | 537.80 | 534.27 | 72 |
| 12 Feb 2024 | 546.60 | 550.80 | 545.40 | 547.80 | 544.20 | 87 |
| 09 Feb 2024 | 541.20 | 546.40 | 541.20 | 545.40 | 541.82 | 219 |
| 08 Feb 2024 | 546.00 | 546.00 | 543.80 | 543.80 | 540.23 | 200 |
| 07 Feb 2024 | 539.00 | 545.00 | 539.00 | 544.80 | 541.22 | 187 |
| 06 Feb 2024 | 540.40 | 548.00 | 540.00 | 541.60 | 538.04 | 294 |
| 05 Feb 2024 | 547.40 | 552.20 | 543.80 | 544.00 | 540.43 | 373 |
| 02 Feb 2024 | 553.80 | 559.20 | 553.80 | 554.80 | 551.16 | 65 |
| 01 Feb 2024 | 552.80 | 559.80 | 542.80 | 545.40 | 541.82 | 245 |
| 31 Jan 2024 | 558.60 | 564.20 | 547.00 | 553.40 | 549.76 | 363 |
| 30 Jan 2024 | 507.20 | 561.00 | 507.20 | 560.00 | 556.32 | 202 |
| 29 Jan 2024 | 504.20 | 509.00 | 504.20 | 509.00 | 505.66 | 119 |
| 26 Jan 2024 | 508.60 | 512.40 | 508.60 | 512.40 | 509.03 | 205 |
| 25 Jan 2024 | 512.60 | 518.60 | 511.20 | 512.40 | 509.03 | 29 |
| 24 Jan 2024 | 517.80 | 521.40 | 515.20 | 515.20 | 511.82 | 182 |
| 23 Jan 2024 | 516.80 | 525.00 | 516.80 | 520.00 | 516.58 | 58 |
| 22 Jan 2024 | 510.20 | 521.20 | 504.40 | 521.20 | 517.78 | 239 |
| 19 Jan 2024 | 500.20 | 507.00 | 500.20 | 506.60 | 503.27 | 228 |
| 18 Jan 2024 | 495.30 | 513.80 | 494.20 | 500.60 | 497.31 | 267 |
| 17 Jan 2024 | 495.70 | 499.20 | 489.00 | 489.00 | 485.79 | 100 |
| 16 Jan 2024 | 495.10 | 497.80 | 495.10 | 497.80 | 494.53 | 30 |
| 15 Jan 2024 | 496.00 | 500.00 | 496.00 | 498.80 | 495.52 | 86 |
| 12 Jan 2024 | 500.20 | 503.80 | 497.60 | 497.60 | 494.33 | 52 |
| 11 Jan 2024 | 496.90 | 503.60 | 496.90 | 502.40 | 499.10 | 36 |
| 10 Jan 2024 | 491.50 | 494.80 | 491.50 | 494.80 | 491.55 | 16 |
| 09 Jan 2024 | 494.10 | 498.10 | 493.00 | 498.10 | 494.83 | 140 |
| 08 Jan 2024 | 488.00 | 495.50 | 488.00 | 495.50 | 492.24 | 140 |
| 05 Jan 2024 | 509.00 | 509.40 | 500.00 | 500.60 | 497.31 | 27 |
| 04 Jan 2024 | 502.00 | 510.20 | 500.20 | 510.20 | 506.85 | 46 |
| 03 Jan 2024 | 503.80 | 509.00 | 503.80 | 504.00 | 500.69 | 70 |
| 02 Jan 2024 | 511.20 | 515.60 | 504.80 | 504.80 | 501.48 | 152 |
| 29 Dec 2023 | 508.20 | 517.40 | 508.20 | 514.20 | 510.82 | 15 |
| 28 Dec 2023 | 508.20 | 512.20 | 508.20 | 512.20 | 508.84 | 23 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.