Moelis & Company (17M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 03 May 2024 | 0.6 Dividend | |||||
| 02 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.20 | - |
| 30 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.81 | - |
| 29 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.61 | - |
| 26 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.00 | - |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | - |
| 24 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.36 | - |
| 23 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.77 | - |
| 22 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.58 | - |
| 19 Apr 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.99 | - |
| 18 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.19 | - |
| 17 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.19 | - |
| 16 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.78 | - |
| 15 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.17 | - |
| 12 Apr 2024 | 49.60 | 49.60 | 49.40 | 49.40 | 48.77 | - |
| 11 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.16 | - |
| 10 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
| 09 Apr 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 50.84 | - |
| 08 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 05 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 04 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 03 Apr 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.35 | - |
| 02 Apr 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.35 | - |
| 28 Mar 2024 | 52.70 | 53.35 | 52.70 | 53.35 | 52.67 | - |
| 27 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.00 | - |
| 26 Mar 2024 | 50.50 | 50.55 | 50.50 | 50.55 | 49.90 | - |
| 25 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.40 | - |
| 22 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.63 | - |
| 21 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.00 | - |
| 20 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.61 | - |
| 19 Mar 2024 | 49.02 | 49.12 | 49.02 | 49.12 | 48.49 | - |
| 18 Mar 2024 | 48.88 | 49.90 | 48.88 | 49.90 | 49.26 | 10 |
| 15 Mar 2024 | 48.46 | 49.58 | 48.46 | 49.58 | 48.94 | 10 |
| 14 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.73 | - |
| 13 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.99 | - |
| 12 Mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.82 | - |
| 11 Mar 2024 | 48.18 | 48.18 | 48.14 | 48.14 | 47.52 | - |
| 08 Mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.67 | - |
| 07 Mar 2024 | 47.28 | 47.28 | 47.26 | 47.26 | 46.65 | - |
| 06 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.21 | - |
| 05 Mar 2024 | 47.50 | 47.58 | 47.50 | 47.58 | 46.97 | - |
| 04 Mar 2024 | 48.94 | 49.34 | 48.94 | 49.34 | 48.71 | - |
| 01 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.02 | - |
| 29 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.59 | - |
| 28 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.29 | - |
| 27 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.27 | - |
| 26 Feb 2024 | 49.40 | 49.40 | 49.38 | 49.38 | 48.75 | - |
| 23 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.35 | - |
| 22 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.66 | - |
| 21 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.15 | - |
| 20 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.05 | - |
| 19 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.54 | - |
| 16 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.10 | - |
| 16 Feb 2024 | 0.6 Dividend | |||||
| 15 Feb 2024 | 50.15 | 50.90 | 50.15 | 50.90 | 49.66 | - |
| 14 Feb 2024 | 49.62 | 49.72 | 49.62 | 49.72 | 48.50 | - |
| 13 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.39 | - |
| 12 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 48.54 | - |
| 09 Feb 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 49.61 | - |
| 08 Feb 2024 | 50.35 | 50.35 | 50.30 | 50.30 | 49.07 | 2,000 |
| 07 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.26 | - |
| 06 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.56 | - |
| 05 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 50.97 | - |
| 02 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 49.80 | - |
| 01 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.31 | - |
| 31 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.02 | - |
| 30 Jan 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 51.56 | - |
| 29 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.41 | - |
| 26 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 49.61 | - |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.26 | - |
| 24 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.12 | - |
| 23 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.26 | - |
| 22 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.90 | - |
| 19 Jan 2024 | 48.52 | 48.52 | 48.36 | 48.36 | 47.18 | - |
| 18 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.27 | - |
| 17 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 47.57 | - |
| 16 Jan 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 46.98 | - |
| 15 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.44 | - |
| 12 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.44 | - |
| 11 Jan 2024 | 48.60 | 48.60 | 48.38 | 48.38 | 47.20 | - |
| 10 Jan 2024 | 49.60 | 49.60 | 49.18 | 49.18 | 47.98 | - |
| 09 Jan 2024 | 50.75 | 50.75 | 49.80 | 49.80 | 48.58 | 40 |
| 08 Jan 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.02 | - |
| 05 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.00 | - |
| 04 Jan 2024 | 49.46 | 49.46 | 49.36 | 49.36 | 48.15 | - |
| 03 Jan 2024 | 50.40 | 50.40 | 49.44 | 49.44 | 48.23 | 200 |
| 02 Jan 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.31 | - |
| 29 Dec 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 50.09 | - |
| 28 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.24 | - |
| 27 Dec 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 50.19 | - |
| 22 Dec 2023 | 51.15 | 51.80 | 51.15 | 51.80 | 50.53 | 200 |
| 21 Dec 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 49.56 | - |
| 20 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 50.83 | - |
| 19 Dec 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 50.34 | - |
| 18 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 51.61 | - |
| 15 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 50.73 | - |
| 14 Dec 2023 | 49.82 | 52.30 | 49.82 | 52.30 | 51.02 | - |
| 13 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 47.37 | - |
| 12 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 47.41 | - |
| *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.