MSCI Inc (3HM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 450.40 | 451.90 | 450.40 | 451.90 | 451.90 | 5 |
| 13 May 2024 | 450.20 | 452.00 | 448.40 | 448.40 | 448.40 | 10 |
| 10 May 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | - |
| 09 May 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 436.50 | - |
| 08 May 2024 | 437.90 | 440.20 | 437.90 | 440.20 | 440.20 | 80 |
| 07 May 2024 | 440.90 | 442.50 | 440.70 | 442.50 | 442.50 | 13 |
| 06 May 2024 | 435.30 | 437.70 | 434.70 | 437.70 | 437.70 | 94 |
| 03 May 2024 | 435.90 | 439.10 | 434.80 | 436.30 | 436.30 | 9 |
| 02 May 2024 | 439.00 | 441.30 | 437.70 | 437.70 | 437.70 | 34 |
| 30 Apr 2024 | 444.20 | 451.80 | 435.40 | 435.40 | 435.40 | 13 |
| 29 Apr 2024 | 444.80 | 444.80 | 440.60 | 440.60 | 440.60 | 1 |
| 26 Apr 2024 | 432.90 | 446.60 | 432.90 | 446.60 | 446.60 | 11 |
| 25 Apr 2024 | 435.00 | 435.00 | 434.70 | 434.70 | 434.70 | 13 |
| 24 Apr 2024 | 425.20 | 438.30 | 423.30 | 435.80 | 435.80 | 72 |
| 23 Apr 2024 | 484.90 | 484.90 | 412.10 | 419.10 | 419.10 | 123 |
| 22 Apr 2024 | 478.90 | 481.90 | 478.90 | 480.90 | 480.90 | 350 |
| 19 Apr 2024 | 471.00 | 476.40 | 471.00 | 476.40 | 476.40 | - |
| 18 Apr 2024 | 476.40 | 476.40 | 471.00 | 474.20 | 474.20 | - |
| 17 Apr 2024 | 479.40 | 484.00 | 479.40 | 484.00 | 484.00 | - |
| 16 Apr 2024 | 480.70 | 482.90 | 478.20 | 482.30 | 482.30 | 13 |
| 15 Apr 2024 | 493.70 | 493.70 | 481.80 | 481.80 | 481.80 | 22 |
| 12 Apr 2024 | 497.40 | 497.40 | 493.80 | 493.80 | 493.80 | 3 |
| 11 Apr 2024 | 494.10 | 498.30 | 494.10 | 498.30 | 498.30 | - |
| 10 Apr 2024 | 509.20 | 512.00 | 498.80 | 498.80 | 498.80 | 210 |
| 09 Apr 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | 2 |
| 08 Apr 2024 | 498.10 | 502.60 | 498.10 | 500.00 | 500.00 | 105 |
| 05 Apr 2024 | 491.40 | 494.70 | 491.40 | 493.80 | 493.80 | 11 |
| 04 Apr 2024 | 496.60 | 500.60 | 496.60 | 497.60 | 497.60 | 94 |
| 03 Apr 2024 | 500.20 | 504.80 | 499.50 | 499.50 | 499.50 | 49 |
| 02 Apr 2024 | 516.20 | 516.20 | 502.20 | 503.00 | 503.00 | 5 |
| 28 Mar 2024 | 512.20 | 521.00 | 512.20 | 521.00 | 521.00 | 17 |
| 27 Mar 2024 | 508.80 | 513.00 | 508.80 | 512.80 | 512.80 | 22 |
| 26 Mar 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| 25 Mar 2024 | 509.60 | 509.60 | 507.20 | 507.20 | 507.20 | 10 |
| 22 Mar 2024 | 519.60 | 519.60 | 510.00 | 510.20 | 510.20 | 7 |
| 21 Mar 2024 | 510.00 | 522.40 | 510.00 | 522.40 | 522.40 | 15 |
| 20 Mar 2024 | 517.40 | 517.40 | 511.40 | 511.40 | 511.40 | 10 |
| 19 Mar 2024 | 504.80 | 518.40 | 504.80 | 518.40 | 518.40 | 5 |
| 18 Mar 2024 | 501.60 | 507.40 | 495.80 | 506.00 | 506.00 | 52 |
| 15 Mar 2024 | 504.40 | 509.40 | 504.40 | 509.40 | 509.40 | 15 |
| 14 Mar 2024 | 508.20 | 512.40 | 505.40 | 505.40 | 505.40 | 110 |
| 13 Mar 2024 | 516.00 | 516.00 | 509.60 | 509.60 | 509.60 | - |
| 12 Mar 2024 | 514.40 | 522.20 | 514.40 | 517.80 | 517.80 | 10 |
| 11 Mar 2024 | 503.60 | 516.00 | 503.60 | 516.00 | 516.00 | 1 |
| 08 Mar 2024 | 501.00 | 506.00 | 501.00 | 504.60 | 504.60 | 181 |
| 07 Mar 2024 | 501.20 | 505.20 | 501.20 | 502.80 | 502.80 | 160 |
| 06 Mar 2024 | 504.80 | 504.80 | 502.40 | 502.40 | 502.40 | 6 |
| 05 Mar 2024 | 512.40 | 515.20 | 505.80 | 505.80 | 505.80 | 43 |
| 04 Mar 2024 | 514.80 | 520.60 | 513.60 | 513.60 | 513.60 | 15 |
| 01 Mar 2024 | 517.80 | 521.80 | 517.80 | 521.80 | 521.80 | 2 |
| 29 Feb 2024 | 521.80 | 524.00 | 520.60 | 522.00 | 522.00 | 11 |
| 28 Feb 2024 | 511.40 | 516.60 | 511.40 | 512.40 | 512.40 | 8 |
| 27 Feb 2024 | 522.80 | 522.80 | 521.00 | 521.00 | 521.00 | 16 |
| 26 Feb 2024 | 530.00 | 530.00 | 522.00 | 524.80 | 524.80 | 149 |
| 23 Feb 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | - |
| 22 Feb 2024 | 511.60 | 517.60 | 511.60 | 517.60 | 517.60 | 7 |
| 21 Feb 2024 | 512.60 | 516.20 | 511.80 | 514.60 | 514.60 | 75 |
| 20 Feb 2024 | 525.00 | 525.00 | 513.20 | 514.60 | 514.60 | 14 |
| 19 Feb 2024 | 525.60 | 529.40 | 525.60 | 529.40 | 529.40 | 13 |
| 16 Feb 2024 | 532.20 | 532.20 | 528.40 | 528.40 | 528.40 | - |
| 15 Feb 2024 | 531.20 | 533.00 | 531.00 | 533.00 | 533.00 | 53 |
| 15 Feb 2024 | 1.6 Dividend | |||||
| 14 Feb 2024 | 535.40 | 541.80 | 535.40 | 541.80 | 540.20 | 80 |
| 13 Feb 2024 | 545.60 | 545.60 | 545.60 | 545.60 | 543.99 | - |
| 12 Feb 2024 | 546.20 | 546.20 | 546.00 | 546.00 | 544.39 | 4 |
| 09 Feb 2024 | 540.80 | 547.80 | 540.00 | 547.80 | 546.18 | 12 |
| 08 Feb 2024 | 545.60 | 549.60 | 542.80 | 543.80 | 542.19 | 105 |
| 07 Feb 2024 | 538.80 | 547.80 | 538.80 | 547.80 | 546.18 | - |
| 06 Feb 2024 | 540.40 | 540.40 | 538.80 | 538.80 | 537.21 | 5 |
| 05 Feb 2024 | 547.20 | 549.80 | 543.00 | 543.00 | 541.40 | 77 |
| 02 Feb 2024 | 553.60 | 553.60 | 550.20 | 550.20 | 548.58 | - |
| 01 Feb 2024 | 552.40 | 552.40 | 543.00 | 545.80 | 544.19 | 14 |
| 31 Jan 2024 | 554.60 | 554.60 | 554.60 | 554.60 | 552.96 | - |
| 30 Jan 2024 | 506.80 | 554.20 | 506.80 | 554.20 | 552.56 | 62 |
| 29 Jan 2024 | 505.00 | 508.80 | 500.80 | 500.80 | 499.32 | 41 |
| 26 Jan 2024 | 508.40 | 512.20 | 508.40 | 512.20 | 510.69 | 3 |
| 25 Jan 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 510.89 | - |
| 24 Jan 2024 | 517.60 | 520.00 | 513.00 | 513.00 | 511.49 | 40 |
| 23 Jan 2024 | 516.80 | 522.60 | 516.80 | 519.20 | 517.67 | 7 |
| 22 Jan 2024 | 506.40 | 517.80 | 506.40 | 517.80 | 516.27 | - |
| 19 Jan 2024 | 500.00 | 507.00 | 500.00 | 507.00 | 505.50 | 4 |
| 18 Jan 2024 | 491.50 | 501.00 | 491.50 | 500.40 | 498.92 | - |
| 17 Jan 2024 | 495.50 | 495.50 | 489.70 | 492.30 | 490.85 | 10 |
| 16 Jan 2024 | 494.90 | 494.90 | 494.90 | 494.90 | 493.44 | - |
| 15 Jan 2024 | 498.40 | 498.40 | 494.80 | 494.80 | 493.34 | 29 |
| 12 Jan 2024 | 502.60 | 502.60 | 493.30 | 493.30 | 491.84 | 10 |
| 11 Jan 2024 | 496.60 | 501.00 | 496.60 | 501.00 | 499.52 | 30 |
| 10 Jan 2024 | 491.40 | 496.10 | 491.40 | 496.10 | 494.63 | 50 |
| 09 Jan 2024 | 494.00 | 501.20 | 494.00 | 501.20 | 499.72 | 24 |
| 08 Jan 2024 | 487.90 | 494.80 | 487.90 | 494.80 | 493.34 | 6 |
| 05 Jan 2024 | 508.80 | 508.80 | 491.30 | 491.30 | 489.85 | 23 |
| 04 Jan 2024 | 501.80 | 511.80 | 501.80 | 510.40 | 508.89 | 30 |
| 03 Jan 2024 | 503.60 | 505.40 | 501.60 | 501.60 | 500.12 | 100 |
| 02 Jan 2024 | 511.20 | 515.60 | 510.00 | 510.00 | 508.49 | 12 |
| 29 Dec 2023 | 513.60 | 517.60 | 513.60 | 513.80 | 512.28 | 21 |
| 28 Dec 2023 | 508.00 | 514.80 | 508.00 | 514.80 | 513.28 | 37 |
| 27 Dec 2023 | 506.40 | 508.60 | 506.40 | 508.20 | 506.70 | 27 |
| 22 Dec 2023 | 499.30 | 499.30 | 499.30 | 499.30 | 497.83 | - |
| 21 Dec 2023 | 496.80 | 497.00 | 494.10 | 497.00 | 495.53 | 29 |
| 20 Dec 2023 | 493.20 | 493.20 | 492.70 | 492.70 | 491.25 | 3 |
| *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.