Moody's Corporation (DUT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:09PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 421.70 | 425.80 | 421.70 | 425.80 | 425.80 | 4 |
| 03 Oct 2024 | 423.00 | 424.70 | 423.00 | 424.70 | 424.70 | 16 |
| 02 Oct 2024 | 422.60 | 427.30 | 422.60 | 427.30 | 427.30 | 2 |
| 01 Oct 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
| 30 Sept 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
| 27 Sept 2024 | 422.40 | 426.50 | 422.40 | 426.50 | 426.50 | 5 |
| 26 Sept 2024 | 426.00 | 426.50 | 426.00 | 426.50 | 426.50 | 5 |
| 25 Sept 2024 | 424.60 | 428.30 | 424.60 | 428.30 | 428.30 | 10 |
| 24 Sept 2024 | 428.20 | 428.20 | 426.00 | 426.00 | 426.00 | 7 |
| 23 Sept 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | 12 |
| 20 Sept 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | - |
| 19 Sept 2024 | 435.20 | 440.00 | 435.20 | 440.00 | 440.00 | 13 |
| 18 Sept 2024 | 431.40 | 437.00 | 431.40 | 437.00 | 437.00 | 12 |
| 17 Sept 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | - |
| 16 Sept 2024 | 429.10 | 432.40 | 429.10 | 432.40 | 432.40 | 25 |
| 13 Sept 2024 | 429.30 | 437.20 | 429.30 | 431.70 | 431.70 | 64 |
| 12 Sept 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| 11 Sept 2024 | 433.70 | 439.30 | 433.70 | 439.30 | 439.30 | 1 |
| 10 Sept 2024 | 433.50 | 438.20 | 433.50 | 438.20 | 438.20 | 2 |
| 09 Sept 2024 | 428.10 | 438.00 | 428.10 | 438.00 | 438.00 | 8 |
| 06 Sept 2024 | 433.50 | 436.40 | 430.00 | 430.00 | 430.00 | 8 |
| 05 Sept 2024 | 434.40 | 440.30 | 434.30 | 434.30 | 434.30 | 79 |
| 04 Sept 2024 | 431.60 | 437.20 | 431.60 | 437.20 | 437.20 | 60 |
| 03 Sept 2024 | 440.80 | 446.00 | 440.80 | 446.00 | 446.00 | 24 |
| 02 Sept 2024 | 443.70 | 443.70 | 442.20 | 443.40 | 443.40 | 8 |
| 30 Aug 2024 | 433.80 | 439.40 | 433.80 | 439.40 | 439.40 | 77 |
| 29 Aug 2024 | 431.80 | 441.10 | 431.80 | 441.10 | 441.10 | 30 |
| 28 Aug 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
| 27 Aug 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 26 Aug 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| 23 Aug 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
| 22 Aug 2024 | 424.00 | 429.10 | 424.00 | 429.10 | 429.10 | 315 |
| 21 Aug 2024 | 423.60 | 427.00 | 423.60 | 427.00 | 427.00 | 5 |
| 20 Aug 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
| 19 Aug 2024 | 419.50 | 427.80 | 419.50 | 427.80 | 427.80 | 12 |
| 16 Aug 2024 | 422.90 | 427.40 | 422.90 | 423.90 | 423.90 | 5 |
| 16 Aug 2024 | 0.85 Dividend | |||||
| 15 Aug 2024 | 421.80 | 426.60 | 421.80 | 426.60 | 425.75 | 21 |
| 14 Aug 2024 | 420.30 | 425.60 | 420.30 | 425.60 | 424.75 | 80 |
| 13 Aug 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 418.76 | - |
| 12 Aug 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.06 | - |
| 09 Aug 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.87 | - |
| 08 Aug 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 408.78 | - |
| 07 Aug 2024 | 411.50 | 417.10 | 411.50 | 417.10 | 416.27 | 50 |
| 06 Aug 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 402.10 | - |
| 05 Aug 2024 | 412.70 | 412.70 | 401.40 | 401.40 | 400.60 | 55 |
| 02 Aug 2024 | 421.60 | 421.60 | 417.00 | 417.00 | 416.17 | 35 |
| 01 Aug 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 419.26 | - |
| 31 Jul 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 419.96 | - |
| 30 Jul 2024 | 413.60 | 416.30 | 413.60 | 416.30 | 415.47 | 7 |
| 29 Jul 2024 | 412.10 | 417.50 | 412.10 | 417.50 | 416.67 | 2 |
| 26 Jul 2024 | 401.40 | 405.90 | 401.40 | 405.90 | 405.09 | 10 |
| 25 Jul 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 397.31 | - |
| 24 Jul 2024 | 413.00 | 418.00 | 413.00 | 418.00 | 417.17 | 1 |
| 23 Jul 2024 | 410.50 | 415.00 | 410.50 | 415.00 | 414.17 | 5 |
| 22 Jul 2024 | 403.80 | 404.10 | 403.80 | 404.10 | 403.29 | 15 |
| 19 Jul 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.18 | - |
| 18 Jul 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 414.37 | - |
| 17 Jul 2024 | 412.40 | 417.00 | 412.40 | 417.00 | 416.17 | 22 |
| 16 Jul 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.09 | - |
| 15 Jul 2024 | 407.80 | 413.40 | 407.80 | 413.40 | 412.58 | 3 |
| 12 Jul 2024 | 406.00 | 409.90 | 406.00 | 409.90 | 409.08 | 4 |
| 11 Jul 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 402.30 | - |
| 10 Jul 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 399.40 | - |
| 09 Jul 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 396.71 | - |
| 08 Jul 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.10 | 1 |
| 05 Jul 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 391.42 | - |
| 04 Jul 2024 | 392.80 | 396.50 | 392.80 | 396.50 | 395.71 | 5 |
| 03 Jul 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.12 | - |
| 02 Jul 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 389.42 | - |
| 01 Jul 2024 | 389.30 | 392.90 | 389.30 | 392.90 | 392.12 | 11 |
| 28 Jun 2024 | 389.50 | 394.10 | 389.50 | 394.10 | 393.31 | 18 |
| 27 Jun 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 389.32 | - |
| 26 Jun 2024 | 397.10 | 401.60 | 397.10 | 398.00 | 397.21 | 152 |
| 25 Jun 2024 | 394.40 | 396.60 | 394.40 | 396.60 | 395.81 | 14 |
| 24 Jun 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 391.32 | - |
| 21 Jun 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 391.32 | - |
| 20 Jun 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.22 | - |
| 19 Jun 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 387.73 | - |
| 18 Jun 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 381.94 | - |
| 17 Jun 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 378.34 | - |
| 14 Jun 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 381.64 | 4 |
| 13 Jun 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 377.85 | - |
| 12 Jun 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 372.76 | - |
| 11 Jun 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 369.76 | - |
| 10 Jun 2024 | 372.90 | 372.90 | 371.70 | 371.70 | 370.96 | 25 |
| 07 Jun 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.06 | - |
| 06 Jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 373.55 | - |
| 05 Jun 2024 | 372.30 | 374.70 | 372.30 | 374.70 | 373.95 | 15 |
| 04 Jun 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.17 | - |
| 03 Jun 2024 | 364.50 | 366.10 | 364.50 | 366.10 | 365.37 | 17 |
| 31 May 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 362.48 | - |
| 30 May 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 365.37 | 6 |
| 29 May 2024 | 370.30 | 373.90 | 370.30 | 373.90 | 373.15 | 54 |
| 28 May 2024 | 375.40 | 378.90 | 375.40 | 378.90 | 378.15 | 3 |
| 27 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 375.25 | 43 |
| 24 May 2024 | 378.00 | 379.40 | 378.00 | 379.40 | 378.64 | 21 |
| 23 May 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 380.74 | - |
| 22 May 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 377.35 | - |
| 21 May 2024 | 377.00 | 381.30 | 377.00 | 381.30 | 380.54 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.