Singapore markets closed

MSCI Inc (3HM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
449.50-2.30 (-0.51%)
At close: 09:50AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024450.10450.10449.50449.50449.5090
13 Jun 2024445.80451.80445.80451.80451.8010
12 Jun 2024450.20451.80450.20451.80451.80-
11 Jun 2024450.00451.30447.20449.30449.307
10 Jun 2024456.10456.10450.30450.30450.30535
07 Jun 2024453.70454.40453.70454.40454.40110
06 Jun 2024456.30458.90452.10452.10452.106
05 Jun 2024453.30453.30453.30453.30453.30-
04 Jun 2024449.90449.90449.90449.90449.90-
03 Jun 2024456.00459.00456.00459.00459.003
31 May 2024451.90453.80449.50453.80453.802
30 May 2024450.00450.00449.80449.80449.803
29 May 2024453.90453.90452.60452.90452.9011
28 May 2024450.90453.80450.90453.80453.802
27 May 2024454.40455.10451.90453.90453.9034
24 May 2024452.50454.70452.50454.70454.704
23 May 2024464.60466.10453.80455.00455.0055
22 May 2024464.30464.30464.30464.30464.30-
21 May 2024469.80472.50466.40466.40466.4015
20 May 2024463.30465.90463.30465.00465.0024
17 May 2024456.80463.70456.80463.70463.70110
16 May 2024448.30448.30448.30448.30448.30-
16 May 20241.6 Dividend
15 May 2024449.90452.70447.30448.10446.5018
14 May 2024450.40450.50449.30450.50448.8935
13 May 2024450.20452.00448.40448.40446.8010
10 May 2024448.50448.50448.50448.50446.90-
09 May 2024436.50436.50436.50436.50434.94-
08 May 2024437.90440.20437.90440.20438.6380
07 May 2024440.90442.50440.70442.50440.9213
06 May 2024435.30437.70434.70437.70436.1494
03 May 2024435.90439.10434.80436.30434.749
02 May 2024439.00441.30437.70437.70436.1434
30 Apr 2024444.20451.80435.40435.40433.8513
29 Apr 2024444.80444.80440.60440.60439.031
26 Apr 2024432.90446.60432.90446.60445.0111
25 Apr 2024435.00435.00434.70434.70433.1513
24 Apr 2024425.20438.30423.30435.80434.2472
23 Apr 2024484.90484.90412.10419.10417.60123
22 Apr 2024478.90481.90478.90480.90479.18350
19 Apr 2024471.00476.40471.00476.40474.70-
18 Apr 2024476.40476.40471.00474.20472.51-
17 Apr 2024479.40484.00479.40484.00482.27-
16 Apr 2024480.70482.90478.20482.30480.5813
15 Apr 2024493.70493.70481.80481.80480.0822
12 Apr 2024497.40497.40493.80493.80492.043
11 Apr 2024494.10498.30494.10498.30496.52-
10 Apr 2024509.20512.00498.80498.80497.02210
09 Apr 2024503.60503.60503.60503.60501.802
08 Apr 2024498.10502.60498.10500.00498.21105
05 Apr 2024491.40494.70491.40493.80492.0411
04 Apr 2024496.60500.60496.60497.60495.8294
03 Apr 2024500.20504.80499.50499.50497.7249
02 Apr 2024516.20516.20502.20503.00501.205
28 Mar 2024512.20521.00512.20521.00519.1417
27 Mar 2024508.80513.00508.80512.80510.9722
26 Mar 2024506.60506.60506.60506.60504.79-
25 Mar 2024509.60509.60507.20507.20505.3910
22 Mar 2024519.60519.60510.00510.20508.387
21 Mar 2024510.00522.40510.00522.40520.5315
20 Mar 2024517.40517.40511.40511.40509.5710
19 Mar 2024504.80518.40504.80518.40516.555
18 Mar 2024501.60507.40495.80506.00504.1952
15 Mar 2024504.40509.40504.40509.40507.5815
14 Mar 2024508.20512.40505.40505.40503.60110
13 Mar 2024516.00516.00509.60509.60507.78-
12 Mar 2024514.40522.20514.40517.80515.9510
11 Mar 2024503.60516.00503.60516.00514.161
08 Mar 2024501.00506.00501.00504.60502.80181
07 Mar 2024501.20505.20501.20502.80501.00160
06 Mar 2024504.80504.80502.40502.40500.616
05 Mar 2024512.40515.20505.80505.80503.9943
04 Mar 2024514.80520.60513.60513.60511.7715
01 Mar 2024517.80521.80517.80521.80519.942
29 Feb 2024521.80524.00520.60522.00520.1411
28 Feb 2024511.40516.60511.40512.40510.578
27 Feb 2024522.80522.80521.00521.00519.1416
26 Feb 2024530.00530.00522.00524.80522.93149
23 Feb 2024520.80520.80520.80520.80518.94-
22 Feb 2024511.60517.60511.60517.60515.757
21 Feb 2024512.60516.20511.80514.60512.7675
20 Feb 2024525.00525.00513.20514.60512.7614
19 Feb 2024525.60529.40525.60529.40527.5113
16 Feb 2024532.20532.20528.40528.40526.51-
15 Feb 2024531.20533.00531.00533.00531.1053
15 Feb 20241.6 Dividend
14 Feb 2024535.40541.80535.40541.80538.2780
13 Feb 2024545.60545.60545.60545.60542.05-
12 Feb 2024546.20546.20546.00546.00542.444
09 Feb 2024540.80547.80540.00547.80544.2312
08 Feb 2024545.60549.60542.80543.80540.26105
07 Feb 2024538.80547.80538.80547.80544.23-
06 Feb 2024540.40540.40538.80538.80535.295
05 Feb 2024547.20549.80543.00543.00539.4677
02 Feb 2024553.60553.60550.20550.20546.62-
01 Feb 2024552.40552.40543.00545.80542.2514
31 Jan 2024554.60554.60554.60554.60550.99-
30 Jan 2024506.80554.20506.80554.20550.5962
29 Jan 2024505.00508.80500.80500.80497.5441
26 Jan 2024508.40512.20508.40512.20508.863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...