UK markets closed

MSCI Inc. (3HM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
496.30-0.70 (-0.14%)
At close: 04:50PM CEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024497.60505.40496.30496.30496.30123
11 Apr 2024494.20497.60493.00497.00497.0049
10 Apr 2024509.40509.80505.00505.00505.0030
09 Apr 2024503.80510.00503.80510.00510.00250
08 Apr 2024498.50505.00498.50504.40504.40706
05 Apr 2024491.60501.40491.60501.40501.40127
04 Apr 2024496.70503.20496.70502.40502.4092
03 Apr 2024500.40504.00500.00500.00500.0063
02 Apr 2024516.40519.60501.00501.00501.00270
28 Mar 2024512.40520.00512.20520.00520.0076
27 Mar 2024509.00513.60509.00511.00511.0054
26 Mar 2024506.80509.40506.80509.40509.4032
25 Mar 2024509.80512.20509.20509.20509.2045
22 Mar 2024517.80522.00512.20512.20512.2038
21 Mar 2024510.20523.20510.20520.80520.8090
20 Mar 2024517.60521.60517.60521.60521.6020
19 Mar 2024505.00516.60505.00516.60516.60105
18 Mar 2024501.80508.40496.00508.40508.40105
15 Mar 2024505.40510.60505.40505.60505.6048
14 Mar 2024508.60513.00508.60509.80509.80122
13 Mar 2024516.00520.20511.00511.00511.0020
12 Mar 2024514.60519.00514.60519.00519.0064
11 Mar 2024505.40516.20502.20516.20516.2077
08 Mar 2024502.00506.80502.00505.80505.8062
07 Mar 2024501.60510.20501.60503.80503.80104
06 Mar 2024505.00509.60502.40502.40502.4070
05 Mar 2024512.40515.80509.80509.80509.80136
04 Mar 2024515.00520.80515.00517.60517.6075
01 Mar 2024518.00522.60518.00519.40519.4067
29 Feb 2024521.80526.60520.60520.60520.60140
28 Feb 2024513.00519.40513.00518.40518.40192
27 Feb 2024523.00523.00522.00522.00522.005
26 Feb 2024528.00529.80524.00526.40526.40149
23 Feb 2024524.80527.80523.80526.40526.40164
22 Feb 2024511.80522.20511.80522.20522.20108
21 Feb 2024512.60514.80511.60511.60511.6038
20 Feb 2024525.20525.20514.80514.80514.8093
19 Feb 2024526.00529.80525.20529.80529.80116
16 Feb 2024532.60537.00532.60535.00535.00153
15 Feb 2024531.40535.20531.40533.40533.4095
15 Feb 20241.6 Dividend
14 Feb 2024539.20544.20530.00530.00528.40506
13 Feb 2024545.80547.60537.80537.80536.1872
12 Feb 2024546.60550.80545.40547.80546.1587
09 Feb 2024541.20546.40541.20545.40543.75219
08 Feb 2024546.00546.00543.80543.80542.16200
07 Feb 2024539.00545.00539.00544.80543.16187
06 Feb 2024540.40548.00540.00541.60539.96294
05 Feb 2024547.40552.20543.80544.00542.36373
02 Feb 2024553.80559.20553.80554.80553.1365
01 Feb 2024552.80559.80542.80545.40543.75245
31 Jan 2024558.60564.20547.00553.40551.73363
30 Jan 2024507.20561.00507.20560.00558.31202
29 Jan 2024504.20509.00504.20509.00507.46119
26 Jan 2024508.60512.40508.60512.40510.85205
25 Jan 2024512.60518.60511.20512.40510.8529
24 Jan 2024517.80521.40515.20515.20513.64182
23 Jan 2024516.80525.00516.80520.00518.4358
22 Jan 2024510.20521.20504.40521.20519.63239
19 Jan 2024500.20507.00500.20506.60505.07228
18 Jan 2024495.30513.80494.20500.60499.09267
17 Jan 2024495.70499.20489.00489.00487.52100
16 Jan 2024495.10497.80495.10497.80496.3030
15 Jan 2024496.00500.00496.00498.80497.2986
12 Jan 2024500.20503.80497.60497.60496.1052
11 Jan 2024496.90503.60496.90502.40500.8836
10 Jan 2024491.50494.80491.50494.80493.3116
09 Jan 2024494.10498.10493.00498.10496.60140
08 Jan 2024488.00495.50488.00495.50494.00140
05 Jan 2024509.00509.40500.00500.60499.0927
04 Jan 2024502.00510.20500.20510.20508.6646
03 Jan 2024503.80509.00503.80504.00502.4870
02 Jan 2024511.20515.60504.80504.80503.28152
29 Dec 2023508.20517.40508.20514.20512.6515
28 Dec 2023508.20512.20508.20512.20510.6523
27 Dec 2023506.60510.60506.60510.60509.064
22 Dec 2023499.50508.60499.50508.60507.0630
21 Dec 2023496.90498.90496.90497.80496.3048
20 Dec 2023497.10497.10492.80496.70495.2024
19 Dec 2023485.80494.40485.80494.40492.9156
18 Dec 2023486.10491.40486.10489.30487.8295
15 Dec 2023492.20499.30489.50489.50488.0251
14 Dec 2023500.80505.60500.80505.60504.07105
13 Dec 2023489.80500.60488.00495.50494.00164
12 Dec 2023477.90482.00476.50481.70480.25186
11 Dec 2023469.00478.80467.70478.80477.35121
08 Dec 2023469.70472.70467.00467.00465.5917
07 Dec 2023476.80481.20476.10479.20477.75136
06 Dec 2023484.50491.90484.50489.10487.62165
05 Dec 2023482.00486.00482.00486.00484.53145
04 Dec 2023482.90488.90482.90486.00484.5311
01 Dec 2023476.20482.90476.20482.90481.4448
30 Nov 2023483.30483.30474.40474.40472.9717
29 Nov 2023475.30484.80475.30482.00480.54123
28 Nov 2023478.50479.80474.50479.80478.35102
27 Nov 2023480.20483.80480.10480.10478.6527
24 Nov 2023478.40481.80473.20481.40479.9540
23 Nov 2023479.10484.70479.10482.60481.14345
22 Nov 2023479.90489.30479.90484.00482.54106
21 Nov 2023474.70479.50474.70479.50478.05304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...