UK markets close in 5 hours 11 minutes

MSCI Inc. (3HM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
468.00+4.90 (+1.06%)
As of 11:47AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024464.80468.00464.80468.00468.00153
22 May 2024464.50467.10463.00463.10463.10144
21 May 2024470.00472.40468.40469.60469.60162
20 May 2024465.10466.50465.10466.50466.504
17 May 2024457.00461.90457.00461.40461.40155
16 May 2024448.70462.90448.70460.60460.60470
16 May 20241.6 Dividend
15 May 2024450.10453.50449.30449.30447.70200
14 May 2024452.20456.50449.40450.90449.29550
13 May 2024451.80455.60450.20450.50448.90334
10 May 2024448.70454.80448.70450.10448.50335
09 May 2024436.70436.70436.70436.70435.142
08 May 2024438.10441.80437.00439.20437.64387
07 May 2024440.60443.80439.60439.90438.331,248
06 May 2024435.40444.90435.40440.00438.43581
03 May 2024436.10439.10434.90436.00434.45272
02 May 2024441.20444.80432.00440.40438.83493
30 Apr 2024445.60452.00445.20447.20445.61281
29 Apr 2024448.00453.10445.90445.90444.31482
26 Apr 2024433.10440.90433.10440.90439.33540
25 Apr 2024435.00438.80430.50437.20435.64301
24 Apr 2024427.60438.80425.50435.70434.15739
23 Apr 2024484.60489.60412.60416.80415.32398
22 Apr 2024479.10484.00479.10481.10479.3999
19 Apr 2024470.60475.00470.00470.30468.63190
18 Apr 2024475.00483.30469.90469.90468.23183
17 Apr 2024480.00486.20480.00485.70483.9798
16 Apr 2024480.80484.20479.50479.50477.7932
15 Apr 2024494.10498.50489.30489.30487.56123
12 Apr 2024497.60505.40496.30496.30494.53123
11 Apr 2024494.20497.60493.00497.00495.2349
10 Apr 2024509.40509.80505.00505.00503.2030
09 Apr 2024503.80510.00503.80510.00508.18250
08 Apr 2024498.50505.00498.50504.40502.60706
05 Apr 2024491.60501.40491.60501.40499.61127
04 Apr 2024496.70503.20496.70502.40500.6192
03 Apr 2024500.40504.00500.00500.00498.2263
02 Apr 2024516.40519.60501.00501.00499.22270
28 Mar 2024512.40520.00512.20520.00518.1576
27 Mar 2024509.00513.60509.00511.00509.1854
26 Mar 2024506.80509.40506.80509.40507.5932
25 Mar 2024509.80512.20509.20509.20507.3945
22 Mar 2024517.80522.00512.20512.20510.3838
21 Mar 2024510.20523.20510.20520.80518.9590
20 Mar 2024517.60521.60517.60521.60519.7420
19 Mar 2024505.00516.60505.00516.60514.76105
18 Mar 2024501.80508.40496.00508.40506.59105
15 Mar 2024505.40510.60505.40505.60503.8048
14 Mar 2024508.60513.00508.60509.80507.98122
13 Mar 2024516.00520.20511.00511.00509.1820
12 Mar 2024514.60519.00514.60519.00517.1564
11 Mar 2024505.40516.20502.20516.20514.3677
08 Mar 2024502.00506.80502.00505.80504.0062
07 Mar 2024501.60510.20501.60503.80502.01104
06 Mar 2024505.00509.60502.40502.40500.6170
05 Mar 2024512.40515.80509.80509.80507.98136
04 Mar 2024515.00520.80515.00517.60515.7675
01 Mar 2024518.00522.60518.00519.40517.5567
29 Feb 2024521.80526.60520.60520.60518.75140
28 Feb 2024513.00519.40513.00518.40516.55192
27 Feb 2024523.00523.00522.00522.00520.145
26 Feb 2024528.00529.80524.00526.40524.53149
23 Feb 2024524.80527.80523.80526.40524.53164
22 Feb 2024511.80522.20511.80522.20520.34108
21 Feb 2024512.60514.80511.60511.60509.7838
20 Feb 2024525.20525.20514.80514.80512.9793
19 Feb 2024526.00529.80525.20529.80527.91116
16 Feb 2024532.60537.00532.60535.00533.09153
15 Feb 2024531.40535.20531.40533.40531.5095
15 Feb 20241.6 Dividend
14 Feb 2024539.20544.20530.00530.00526.52506
13 Feb 2024545.80547.60537.80537.80534.2772
12 Feb 2024546.60550.80545.40547.80544.2087
09 Feb 2024541.20546.40541.20545.40541.82219
08 Feb 2024546.00546.00543.80543.80540.23200
07 Feb 2024539.00545.00539.00544.80541.22187
06 Feb 2024540.40548.00540.00541.60538.04294
05 Feb 2024547.40552.20543.80544.00540.43373
02 Feb 2024553.80559.20553.80554.80551.1665
01 Feb 2024552.80559.80542.80545.40541.82245
31 Jan 2024558.60564.20547.00553.40549.76363
30 Jan 2024507.20561.00507.20560.00556.32202
29 Jan 2024504.20509.00504.20509.00505.66119
26 Jan 2024508.60512.40508.60512.40509.03205
25 Jan 2024512.60518.60511.20512.40509.0329
24 Jan 2024517.80521.40515.20515.20511.82182
23 Jan 2024516.80525.00516.80520.00516.5858
22 Jan 2024510.20521.20504.40521.20517.78239
19 Jan 2024500.20507.00500.20506.60503.27228
18 Jan 2024495.30513.80494.20500.60497.31267
17 Jan 2024495.70499.20489.00489.00485.79100
16 Jan 2024495.10497.80495.10497.80494.5330
15 Jan 2024496.00500.00496.00498.80495.5286
12 Jan 2024500.20503.80497.60497.60494.3352
11 Jan 2024496.90503.60496.90502.40499.1036
10 Jan 2024491.50494.80491.50494.80491.5516
09 Jan 2024494.10498.10493.00498.10494.83140
08 Jan 2024488.00495.50488.00495.50492.24140
05 Jan 2024509.00509.40500.00500.60497.3127
04 Jan 2024502.00510.20500.20510.20506.8546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...