TipRanks
Go Ultimate55% OFF

MSCI (3HM) Historical Prices

DE:3HM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026559.20569.00555.40568.20568.20+1.68%411.02
Oct 30, 2026547.40558.80547.40558.80558.80+1.42%180.45
Oct 29, 2026546.00551.00544.80551.00551.00+1.92%822.08
Oct 28, 2026541.40541.40540.00540.60540.60-0.44%00.00
Oct 27, 2026555.40555.40543.00543.00543.00-1.56%651.63
Oct 26, 2026548.20551.60548.20551.60551.60+0.58%10.03
Oct 23, 2026551.60551.60543.60548.40548.40-1.08%1142.99
Oct 22, 2026535.20554.40529.80554.40554.40+7.32%1604.50
Oct 21, 2026530.80530.80516.60516.60516.60-0.58%641.84
Oct 20, 2026503.60536.20495.00519.60519.60+3.84%2667.97
Oct 19, 2026506.20512.60500.40500.40500.40-1.46%391.11
Oct 16, 2026511.80515.00505.80507.80507.80-0.59%701.84
Oct 15, 2026501.20510.80500.20510.80510.80+1.43%00.00
Oct 14, 2026497.20506.00497.20503.60503.60+0.00%772.06
Oct 13, 2026508.40510.00499.60503.60503.60-0.91%421.14
Oct 12, 2026505.60508.20505.20508.20508.20+0.79%200.54
Oct 09, 2026499.80504.20499.20504.20504.20+1.47%1062.99
Oct 08, 2026495.00496.90494.80496.90496.90+0.91%20.05
Oct 07, 2026493.00496.70491.40492.40492.40-1.03%401.11
Oct 06, 2026492.70497.50491.60497.50497.50+1.82%00.00
Oct 05, 2026480.10488.60480.10488.60488.60+2.17%721.98
Oct 02, 2026483.80487.60478.20478.20478.20-0.27%00.00
Oct 01, 2026477.60479.50477.60479.50479.50+0.46%00.00
Sep 30, 2026471.50477.30471.50477.30477.30+0.91%300.82
Sep 29, 2026476.60477.50473.00473.00473.00-0.71%00.00
Sep 28, 2026484.40486.00476.40476.40476.40-1.28%400.95
Sep 25, 2026488.10489.40482.60482.60482.60-0.78%320.76
Sep 24, 2026485.90493.40485.90486.40486.40-0.21%220.51
Sep 23, 2026481.00487.40481.00487.40487.40+1.73%390.84
Sep 22, 2026486.20486.20479.10479.10479.10-0.19%80.17
Sep 21, 2026482.10483.70480.00480.00480.00-0.41%330.68
Sep 18, 2026478.70482.00473.40482.00482.00+0.94%460.95
Sep 17, 2026475.00477.50474.60477.50477.50+1.06%00.00
Sep 16, 2026473.20473.20471.90472.50472.50-0.71%20.04
Sep 15, 2026478.60478.60475.90475.90475.90-3.19%00.00
Sep 14, 2026476.10491.60476.10491.60491.60+2.80%320.60
Sep 11, 2026473.70478.20473.70478.20478.20+0.69%00.00
Sep 10, 2026478.30478.30474.90474.90474.90-0.11%160.30
Sep 09, 2026475.90480.50474.90475.40475.40+0.38%350.66
Sep 08, 2026493.20493.20473.60473.60473.60-4.13%340.64
Sep 07, 2026490.00494.00490.00494.00494.00+1.29%00.00
Sep 04, 2026487.70487.70487.70487.70487.70-1.05%00.00
Sep 03, 2026492.90492.90492.90492.90492.90+1.78%00.00
Sep 02, 2026493.90494.00484.30484.30484.30-0.41%160.29
Sep 01, 2026485.20486.30485.20486.30486.30-0.80%20.04
Aug 31, 2026484.00490.20484.00490.20490.20-1.25%150.27
Aug 28, 2026497.90497.90496.40496.40496.40+3.33%340.61
Aug 27, 2026482.70482.70478.60480.40480.40-0.41%3757.15
Aug 26, 2026486.00486.00482.00482.40482.40-0.50%921.75
Aug 25, 2026484.80484.80484.80484.80484.80-0.78%00.00