UK markets close in 4 hours 12 minutes

MSCI Inc. (3HM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
477.10-17.75 (-3.59%)
As of 08:01AM CET. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022477.10477.10477.10477.10477.101
28 Nov 2022494.85494.85494.85494.85494.851
25 Nov 2022486.30486.30486.30486.30486.30-
24 Nov 2022485.50491.40485.50491.40491.4040
23 Nov 2022484.15495.80484.15495.80495.8072
22 Nov 2022478.65478.65478.65478.65478.65-
21 Nov 2022474.10474.10474.00474.00474.0060
18 Nov 2022470.10470.10470.10470.10470.10-
17 Nov 2022487.20490.70487.20490.70490.702
16 Nov 2022483.10483.10483.10483.10483.10-
15 Nov 2022475.75475.75475.75475.75475.75-
14 Nov 2022492.70498.05484.90484.90484.9012
11 Nov 2022499.60499.60493.75496.25496.25139
10 Nov 2022460.15498.25460.15496.80496.8032
09 Nov 2022460.35464.00460.35464.00464.0090
09 Nov 20221.25 Dividend
08 Nov 2022459.75459.75459.75459.75458.50-
07 Nov 2022466.25466.25460.00460.00458.7529
04 Nov 2022460.30466.05460.30461.55460.3033
03 Nov 2022459.90459.90459.90459.90458.65-
02 Nov 2022473.80473.80473.80473.80472.51-
01 Nov 2022473.30478.35473.30478.35477.055
31 Oct 2022478.15478.15477.25477.25475.9566
28 Oct 2022452.55452.55452.55452.55451.32-
27 Oct 2022448.65448.65448.65448.65447.43-
26 Oct 2022446.35454.15446.35454.15452.9255
25 Oct 2022415.65436.00415.65436.00434.8166
24 Oct 2022405.45409.90405.45409.60408.4935
21 Oct 2022400.40400.40400.40400.40399.31-
20 Oct 2022406.10406.10402.75402.75401.6510
19 Oct 2022414.25414.25408.65408.65407.5450
18 Oct 2022412.10415.20412.10415.20414.0710
17 Oct 2022399.10399.10399.10399.10398.01-
14 Oct 2022415.20415.20415.20415.20414.07-
13 Oct 2022412.10412.10407.65407.65406.547
12 Oct 2022410.90413.50410.90413.50412.38300
11 Oct 2022415.95415.95409.95409.95408.84204
10 Oct 2022425.90425.90425.90425.90424.74-
07 Oct 2022442.70442.70442.70442.70441.50-
06 Oct 2022450.50450.50450.50450.50449.28-
05 Oct 2022448.15452.05448.15452.05450.8210
04 Oct 2022440.75445.00440.75445.00443.7950
03 Oct 2022428.90430.75428.90430.75429.5869
30 Sept 2022428.05436.40428.05436.40435.2115
29 Sept 2022441.00441.00441.00441.00439.80-
28 Sept 2022432.95432.95431.60431.60430.4310
27 Sept 2022436.70436.70436.70436.70435.51-
26 Sept 2022433.15433.15433.15433.15431.9711
23 Sept 2022431.70431.70428.35428.35427.19258
22 Sept 2022443.95445.20443.95445.20443.9950
21 Sept 2022447.50454.50447.50454.50453.2611
20 Sept 2022449.20449.20449.20449.20447.98-
19 Sept 2022458.80458.80458.80458.80457.555
16 Sept 2022451.90451.90451.90451.90450.67-
15 Sept 2022468.45468.45461.95461.95460.6956
14 Sept 2022469.95470.90469.95470.90469.622
13 Sept 2022488.40488.40488.40492.55491.21-
12 Sept 2022489.70492.55489.70492.55491.2116
09 Sept 2022478.55478.55478.55478.55477.25-
08 Sept 2022474.05474.05474.05474.05472.76-
07 Sept 2022459.05465.05459.05462.70461.444
06 Sept 2022449.55461.45449.55461.45460.206
05 Sept 2022455.35455.35455.35455.35454.11-
02 Sept 2022454.75455.10454.75455.10453.868
01 Sept 2022444.50444.50444.50444.50443.29-
31 Aug 2022451.75453.85449.85449.85448.6339
30 Aug 2022454.60457.05454.60457.05455.8157
29 Aug 2022454.40454.40454.40454.40453.16-
26 Aug 2022474.40479.75460.00460.00458.7554
25 Aug 2022466.95475.40466.95473.45472.1612
24 Aug 2022467.10471.75467.10471.75470.4715
23 Aug 2022473.70480.85473.70480.85479.5465
22 Aug 2022471.60473.95471.60473.20471.9197
19 Aug 2022492.35492.35484.20484.20482.8810
18 Aug 2022491.30496.30491.30496.30494.954
17 Aug 2022493.15493.15487.85487.85486.5212
16 Aug 2022497.85502.00496.25496.25494.9028
15 Aug 2022491.50495.85491.50495.85494.5030
12 Aug 2022484.25484.70484.25484.70483.3818
11 Aug 2022495.30502.00495.05502.00500.6455
11 Aug 20221.25 Dividend
10 Aug 2022481.45497.25481.45497.25494.6510
09 Aug 2022489.20496.00489.20496.00493.41170
08 Aug 2022486.20495.55486.20495.55492.9695
05 Aug 2022484.25488.95484.25485.70483.1638
04 Aug 2022485.40485.55485.40485.55483.0112
03 Aug 2022468.70488.60468.70488.60486.056
02 Aug 2022461.00470.25461.00470.25467.7938
01 Aug 2022473.00473.00465.50468.55466.10125
29 Jul 2022462.80469.75462.80466.85464.4140
28 Jul 2022440.70465.05440.70465.05462.62580
27 Jul 2022436.15436.15436.15436.15433.87-
26 Jul 2022425.65425.65425.65425.65423.43-
25 Jul 2022426.40426.40426.40426.40424.1725
22 Jul 2022435.95435.95435.95435.95433.67-
21 Jul 2022423.75429.50423.75429.50427.267
20 Jul 2022415.75419.15415.75419.15416.9611
19 Jul 2022404.35404.55404.35404.55402.44-
18 Jul 2022414.85414.85414.40414.40412.23-
15 Jul 2022407.55409.10407.55409.00406.8664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...