UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.28 -2.71 (-3.52%) GOLD FUTURES
2,362.40 +16.60 (+0.71%) DOW
38,288.14 -398.18 (-1.03%) Bitcoin GBP
54,042.50 +789.33 (+1.48%)
Moog Inc. (MO7A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 153.80 | 153.80 | 153.80 | 158.70 | 158.70 | 300 |
| 31 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 30 May 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 300 |
| 29 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 28 May 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 27 May 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 24 May 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 23 May 2024 | 160.20 | 164.70 | 160.20 | 164.70 | 164.70 | 30 |
| 22 May 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 21 May 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 20 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 17 May 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 16 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 15 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 14 May 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 13 May 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 10 May 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 09 May 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 09 May 2024 | 0.28 Dividend | |||||
| 08 May 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.42 | - |
| 07 May 2024 | 152.80 | 159.00 | 152.80 | 159.00 | 158.71 | 32 |
| 06 May 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.33 | - |
| 03 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.73 | - |
| 02 May 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.43 | - |
| 30 Apr 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 150.23 | 25 |
| 29 Apr 2024 | 158.00 | 161.00 | 158.00 | 161.00 | 160.71 | 20 |
| 26 Apr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.64 | - |
| 25 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 144.84 | 75 |
| 24 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.24 | - |
| 23 Apr 2024 | 143.20 | 143.30 | 143.20 | 143.30 | 143.04 | 100 |
| 22 Apr 2024 | 142.40 | 147.10 | 142.40 | 147.10 | 146.84 | 14 |
| 19 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.65 | - |
| 18 Apr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.04 | - |
| 17 Apr 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.04 | - |
| 16 Apr 2024 | 144.70 | 146.20 | 144.70 | 146.20 | 145.94 | 50 |
| 15 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.24 | - |
| 12 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.04 | - |
| 11 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.44 | - |
| 10 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.54 | - |
| 09 Apr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.64 | - |
| 08 Apr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 144.94 | - |
| 05 Apr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.94 | - |
| 04 Apr 2024 | 143.20 | 147.50 | 143.20 | 147.50 | 147.23 | 34 |
| 03 Apr 2024 | 142.10 | 146.70 | 142.10 | 146.70 | 146.44 | 8 |
| 02 Apr 2024 | 148.50 | 148.50 | 144.10 | 148.50 | 148.23 | 115 |
| 28 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.74 | - |
| 27 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.74 | - |
| 26 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.74 | - |
| 25 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.74 | - |
| 22 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.74 | - |
| 21 Mar 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 143.74 | 5 |
| 20 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - |
| 19 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - |
| 18 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.75 | - |
| 15 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - |
| 14 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - |
| 13 Mar 2024 | 136.00 | 141.00 | 136.00 | 141.00 | 140.75 | 15 |
| 12 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.76 | - |
| 11 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.75 | - |
| 08 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.76 | - |
| 07 Mar 2024 | 137.00 | 142.00 | 137.00 | 142.00 | 141.74 | 32 |
| 06 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - |
| 05 Mar 2024 | 138.00 | 142.00 | 138.00 | 139.00 | 138.75 | 55 |
| 04 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.75 | 6 |
| 01 Mar 2024 | 136.00 | 141.00 | 136.00 | 141.00 | 140.75 | 200 |
| 29 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.76 | - |
| 28 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.76 | - |
| 27 Feb 2024 | 135.00 | 141.00 | 135.00 | 141.00 | 140.75 | 28 |
| 26 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.74 | 49 |
| 23 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.76 | - |
| 22 Feb 2024 | 138.00 | 145.00 | 138.00 | 143.00 | 142.74 | 210 |
| 21 Feb 2024 | 134.00 | 139.00 | 134.00 | 139.00 | 138.75 | 75 |
| 20 Feb 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 137.75 | 7 |
| 19 Feb 2024 | 142.00 | 142.00 | 136.00 | 136.00 | 135.76 | 5 |
| 16 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - |
| 15 Feb 2024 | 139.00 | 139.00 | 134.00 | 134.00 | 133.76 | 40 |
| 14 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.77 | - |
| 13 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.76 | - |
| 12 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.76 | - |
| 09 Feb 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 134.76 | 3 |
| 08 Feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.77 | - |
| 08 Feb 2024 | 0.28 Dividend | |||||
| 07 Feb 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.49 | - |
| 06 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| 05 Feb 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.50 | - |
| 02 Feb 2024 | 128.00 | 133.00 | 127.00 | 127.00 | 126.50 | 1 |
| 01 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | - |
| 31 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | - |
| 30 Jan 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.49 | 73 |
| 29 Jan 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.49 | - |
| 26 Jan 2024 | 127.00 | 132.00 | 127.00 | 132.00 | 131.48 | 40 |
| 25 Jan 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.49 | - |
| 24 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.49 | - |
| 23 Jan 2024 | 129.00 | 133.00 | 129.00 | 132.00 | 131.48 | 60 |
| 22 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| 19 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| 18 Jan 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 125.50 | - |
| 17 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | - |
| 16 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| 15 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| *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.