MSCI Inc (3HM.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Jun 27, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Jun 26, 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| Jun 25, 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| Jun 24, 2024 | 453.20 | 456.40 | 453.20 | 456.40 | 456.40 | 50 |
| Jun 21, 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | - |
| Jun 20, 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
| Jun 19, 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | - |
| Jun 18, 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
| Jun 17, 2024 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | - |
| Jun 14, 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
| Jun 13, 2024 | 447.90 | 452.50 | 447.90 | 452.50 | 452.50 | 22 |
| Jun 12, 2024 | 450.40 | 452.20 | 450.40 | 452.20 | 452.20 | 1 |
| Jun 11, 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | - |
| Jun 10, 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| Jun 07, 2024 | 453.90 | 454.80 | 453.90 | 454.80 | 454.80 | 11 |
| Jun 06, 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.60 | - |
| Jun 05, 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | - |
| Jun 04, 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - |
| Jun 03, 2024 | 456.20 | 456.20 | 451.20 | 451.20 | 451.20 | 1 |
| May 31, 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
| May 30, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| May 29, 2024 | 454.10 | 456.30 | 454.10 | 456.30 | 456.30 | 5 |
| May 28, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 453.10 | - |
| May 27, 2024 | 454.90 | 454.90 | 453.60 | 453.60 | 453.60 | 10 |
| May 24, 2024 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | - |
| May 23, 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| May 22, 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| May 21, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| May 20, 2024 | 465.10 | 469.40 | 465.10 | 469.40 | 469.40 | 7 |
| May 17, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| May 16, 2024 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - |
| May 16, 2024 | 1.6 Dividend | |||||
| May 15, 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 449.30 | - |
| May 14, 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 449.30 | - |
| May 13, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 448.80 | - |
| May 10, 2024 | 448.70 | 448.70 | 448.70 | 448.70 | 447.11 | - |
| May 09, 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 437.24 | - |
| May 08, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.44 | - |
| May 07, 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 439.53 | - |
| May 06, 2024 | 435.50 | 440.30 | 435.50 | 440.30 | 438.74 | 1 |
| May 03, 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 436.74 | - |
| May 02, 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 438.14 | - |
| Apr 30, 2024 | 445.00 | 445.00 | 439.70 | 439.70 | 438.14 | 3 |
| Apr 29, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 443.42 | - |
| Apr 26, 2024 | 434.10 | 444.90 | 434.10 | 444.90 | 443.32 | 15 |
| Apr 25, 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 432.56 | - |
| Apr 24, 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 423.79 | - |
| Apr 23, 2024 | 484.60 | 484.60 | 422.90 | 423.80 | 422.30 | 76 |
| Apr 22, 2024 | 479.10 | 479.10 | 479.10 | 479.10 | 477.40 | - |
| Apr 19, 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 471.22 | - |
| Apr 18, 2024 | 480.10 | 480.10 | 479.90 | 479.90 | 478.20 | 5 |
| Apr 17, 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 478.40 | - |
| Apr 16, 2024 | 484.30 | 484.30 | 479.60 | 479.60 | 477.90 | 436 |
| Apr 15, 2024 | 497.70 | 497.70 | 487.60 | 487.60 | 485.87 | 1 |
| Apr 12, 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 496.13 | - |
| Apr 11, 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 496.13 | - |
| Apr 10, 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 507.59 | - |
| Apr 09, 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.01 | - |
| Apr 08, 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 496.63 | - |
| Apr 05, 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 493.34 | - |
| Apr 04, 2024 | 500.40 | 500.40 | 495.10 | 495.10 | 493.34 | 10 |
| Apr 03, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 502.21 | - |
| Apr 02, 2024 | 516.40 | 516.40 | 509.00 | 509.00 | 507.19 | 19 |
| Mar 28, 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 510.58 | - |
| Mar 27, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 507.39 | - |
| Mar 26, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 506.99 | - |
| Mar 25, 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 510.58 | 1 |
| Mar 22, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 516.16 | - |
| Mar 21, 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 511.98 | - |
| Mar 20, 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 515.76 | - |
| Mar 19, 2024 | 504.80 | 506.40 | 504.80 | 506.40 | 504.60 | 6 |
| Mar 18, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 501.81 | - |
| Mar 15, 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 506.80 | - |
| Mar 14, 2024 | 512.00 | 512.80 | 512.00 | 512.80 | 510.98 | 7 |
| Mar 13, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.17 | - |
| Mar 12, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 512.97 | - |
| Mar 11, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.41 | - |
| Mar 08, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.41 | - |
| Mar 07, 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 502.81 | - |
| Mar 06, 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 506.80 | - |
| Mar 05, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.17 | - |
| Mar 04, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 516.16 | 5 |
| Mar 01, 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 519.75 | - |
| Feb 29, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 520.15 | - |
| Feb 28, 2024 | 516.60 | 521.80 | 516.60 | 521.80 | 519.95 | 5 |
| Feb 27, 2024 | 524.80 | 524.80 | 524.80 | 524.80 | 522.94 | - |
| Feb 26, 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 526.13 | - |
| Feb 23, 2024 | 521.00 | 527.00 | 521.00 | 527.00 | 525.13 | 6 |
| Feb 22, 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 509.98 | - |
| Feb 21, 2024 | 516.40 | 516.40 | 511.80 | 511.80 | 509.98 | 1 |
| Feb 20, 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 526.53 | - |
| Feb 19, 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 527.92 | - |
| Feb 16, 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 533.30 | - |
| Feb 15, 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 533.30 | - |
| Feb 15, 2024 | 1.6 Dividend | |||||
| Feb 14, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 535.49 | - |
| Feb 13, 2024 | 546.60 | 546.60 | 546.60 | 546.60 | 543.04 | - |
| Feb 12, 2024 | 546.60 | 546.60 | 546.60 | 546.60 | 543.04 | - |
| Feb 09, 2024 | 545.00 | 545.00 | 541.20 | 541.20 | 537.68 | 14 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.