Moody's Corporation (DUT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:02AM 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 | 366.70 | 366.70 | 366.00 | 366.40 | 366.40 | 3 |
| 31 May 2024 | 365.30 | 366.20 | 363.60 | 364.30 | 364.30 | - |
| 30 May 2024 | 367.80 | 369.00 | 365.40 | 365.70 | 365.70 | - |
| 29 May 2024 | 372.60 | 373.30 | 371.30 | 372.30 | 372.30 | - |
| 28 May 2024 | 377.20 | 377.30 | 372.70 | 373.00 | 373.00 | - |
| 27 May 2024 | 377.40 | 377.60 | 377.10 | 377.60 | 377.60 | - |
| 24 May 2024 | 375.80 | 378.90 | 374.80 | 378.90 | 378.90 | - |
| 23 May 2024 | 383.80 | 383.80 | 379.30 | 379.30 | 379.30 | - |
| 22 May 2024 | 380.40 | 384.60 | 380.40 | 381.50 | 381.50 | - |
| 21 May 2024 | 379.30 | 382.00 | 379.10 | 382.00 | 382.00 | - |
| 20 May 2024 | 380.70 | 381.30 | 379.70 | 379.80 | 379.80 | - |
| 17 May 2024 | 379.10 | 380.20 | 377.20 | 377.50 | 377.50 | - |
| 16 May 2024 | 376.00 | 380.40 | 375.40 | 379.50 | 379.50 | - |
| 16 May 2024 | 0.85 Dividend | |||||
| 15 May 2024 | 371.60 | 380.10 | 371.20 | 378.00 | 377.15 | - |
| 14 May 2024 | 368.50 | 369.60 | 365.70 | 367.00 | 366.17 | - |
| 13 May 2024 | 371.80 | 372.70 | 370.10 | 370.40 | 369.57 | - |
| 10 May 2024 | 373.70 | 374.30 | 371.70 | 372.90 | 372.06 | - |
| 09 May 2024 | 368.20 | 369.50 | 366.20 | 369.50 | 368.67 | - |
| 08 May 2024 | 366.70 | 367.90 | 366.40 | 367.90 | 367.07 | - |
| 07 May 2024 | 359.10 | 364.90 | 358.90 | 364.90 | 364.08 | - |
| 06 May 2024 | 354.10 | 358.10 | 353.80 | 357.30 | 356.50 | - |
| 03 May 2024 | 352.60 | 353.60 | 350.80 | 353.60 | 352.80 | - |
| 02 May 2024 | 347.70 | 351.00 | 339.60 | 346.90 | 346.12 | - |
| 30 Apr 2024 | 349.90 | 349.90 | 346.50 | 347.60 | 346.82 | - |
| 29 Apr 2024 | 351.60 | 352.60 | 348.60 | 349.10 | 348.31 | - |
| 26 Apr 2024 | 348.00 | 354.00 | 348.00 | 353.10 | 352.31 | - |
| 25 Apr 2024 | 355.20 | 355.20 | 348.40 | 351.50 | 350.71 | - |
| 24 Apr 2024 | 357.60 | 357.70 | 354.20 | 355.40 | 354.60 | - |
| 23 Apr 2024 | 356.10 | 357.80 | 354.20 | 357.40 | 356.60 | - |
| 22 Apr 2024 | 352.50 | 356.70 | 352.40 | 356.70 | 355.90 | - |
| 19 Apr 2024 | 350.40 | 352.10 | 349.10 | 351.50 | 350.71 | - |
| 18 Apr 2024 | 352.40 | 355.90 | 349.00 | 350.30 | 349.51 | - |
| 17 Apr 2024 | 349.20 | 353.20 | 348.80 | 352.90 | 352.11 | - |
| 16 Apr 2024 | 351.30 | 353.00 | 349.70 | 350.10 | 349.31 | - |
| 15 Apr 2024 | 355.00 | 360.20 | 352.10 | 352.10 | 351.31 | - |
| 12 Apr 2024 | 358.40 | 360.00 | 353.70 | 355.50 | 354.70 | - |
| 11 Apr 2024 | 357.60 | 359.40 | 356.30 | 359.40 | 358.59 | - |
| 10 Apr 2024 | 366.70 | 367.00 | 359.30 | 359.30 | 358.49 | - |
| 09 Apr 2024 | 364.70 | 366.70 | 364.30 | 365.30 | 364.48 | - |
| 08 Apr 2024 | 362.70 | 364.70 | 362.20 | 364.70 | 363.88 | - |
| 05 Apr 2024 | 362.10 | 363.70 | 360.50 | 361.80 | 360.99 | - |
| 04 Apr 2024 | 362.40 | 369.50 | 362.30 | 366.30 | 365.48 | - |
| 03 Apr 2024 | 362.30 | 363.70 | 361.80 | 361.80 | 360.99 | - |
| 02 Apr 2024 | 368.40 | 371.70 | 362.20 | 362.30 | 361.49 | - |
| 28 Mar 2024 | 361.00 | 366.00 | 361.00 | 366.00 | 365.18 | - |
| 27 Mar 2024 | 361.00 | 364.00 | 358.00 | 359.00 | 358.19 | - |
| 26 Mar 2024 | 356.00 | 361.00 | 356.00 | 361.00 | 360.19 | - |
| 25 Mar 2024 | 358.00 | 358.00 | 356.00 | 357.00 | 356.20 | - |
| 22 Mar 2024 | 364.00 | 365.00 | 359.00 | 359.00 | 358.19 | - |
| 21 Mar 2024 | 357.00 | 364.00 | 357.00 | 363.00 | 362.18 | - |
| 20 Mar 2024 | 357.00 | 358.00 | 356.00 | 358.00 | 357.19 | - |
| 19 Mar 2024 | 354.00 | 359.00 | 353.00 | 356.00 | 355.20 | - |
| 18 Mar 2024 | 353.00 | 357.00 | 352.00 | 354.00 | 353.20 | - |
| 15 Mar 2024 | 352.00 | 353.00 | 351.00 | 353.00 | 352.21 | - |
| 14 Mar 2024 | 356.00 | 357.00 | 351.00 | 351.00 | 350.21 | - |
| 13 Mar 2024 | 356.00 | 359.00 | 356.00 | 356.00 | 355.20 | - |
| 12 Mar 2024 | 353.00 | 357.00 | 352.00 | 356.00 | 355.20 | - |
| 11 Mar 2024 | 353.00 | 354.00 | 351.00 | 353.00 | 352.21 | - |
| 08 Mar 2024 | 357.00 | 358.00 | 354.00 | 354.00 | 353.20 | - |
| 07 Mar 2024 | 356.00 | 360.00 | 356.00 | 356.00 | 355.20 | - |
| 06 Mar 2024 | 352.00 | 357.00 | 352.00 | 357.00 | 356.20 | - |
| 05 Mar 2024 | 351.00 | 354.00 | 351.00 | 352.00 | 351.21 | - |
| 04 Mar 2024 | 351.00 | 352.00 | 350.00 | 351.00 | 350.21 | - |
| 01 Mar 2024 | 351.00 | 354.00 | 349.00 | 352.00 | 351.21 | - |
| 29 Feb 2024 | 350.00 | 352.00 | 349.00 | 351.00 | 350.21 | - |
| 28 Feb 2024 | 348.00 | 351.00 | 348.00 | 350.00 | 349.21 | 3 |
| 27 Feb 2024 | 349.00 | 350.00 | 346.00 | 348.00 | 347.22 | - |
| 26 Feb 2024 | 357.00 | 357.00 | 351.00 | 351.00 | 350.21 | - |
| 23 Feb 2024 | 353.00 | 357.00 | 352.00 | 356.00 | 355.20 | - |
| 22 Feb 2024 | 346.00 | 354.00 | 346.00 | 353.00 | 352.21 | - |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 21 Feb 2024 | 347.00 | 347.00 | 344.00 | 346.00 | 344.37 | - |
| 20 Feb 2024 | 345.00 | 347.00 | 341.00 | 347.00 | 345.37 | - |
| 19 Feb 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 344.37 | - |
| 16 Feb 2024 | 346.00 | 348.00 | 343.00 | 343.00 | 341.39 | - |
| 15 Feb 2024 | 342.00 | 348.00 | 342.00 | 347.00 | 345.37 | - |
| 14 Feb 2024 | 344.00 | 349.00 | 340.00 | 342.00 | 340.39 | - |
| 13 Feb 2024 | 372.00 | 372.00 | 343.00 | 343.00 | 341.39 | - |
| 12 Feb 2024 | 375.00 | 378.00 | 373.00 | 373.00 | 371.25 | - |
| 09 Feb 2024 | 369.00 | 375.00 | 368.00 | 375.00 | 373.24 | - |
| 08 Feb 2024 | 375.00 | 375.00 | 366.00 | 369.00 | 367.27 | - |
| 07 Feb 2024 | 370.00 | 377.00 | 370.00 | 376.00 | 374.23 | - |
| 06 Feb 2024 | 369.00 | 371.00 | 367.00 | 369.00 | 367.27 | - |
| 05 Feb 2024 | 370.00 | 372.00 | 367.00 | 370.00 | 368.26 | - |
| 02 Feb 2024 | 370.00 | 372.00 | 367.00 | 371.00 | 369.26 | - |
| 01 Feb 2024 | 363.00 | 369.00 | 362.00 | 369.00 | 367.27 | - |
| 31 Jan 2024 | 366.00 | 367.00 | 362.00 | 362.00 | 360.30 | - |
| 30 Jan 2024 | 361.00 | 366.00 | 359.00 | 366.00 | 364.28 | - |
| 29 Jan 2024 | 358.00 | 361.00 | 357.00 | 359.00 | 357.31 | - |
| 26 Jan 2024 | 361.00 | 361.00 | 358.00 | 358.00 | 356.32 | - |
| 25 Jan 2024 | 359.00 | 361.00 | 357.00 | 361.00 | 359.30 | - |
| 24 Jan 2024 | 359.00 | 359.00 | 358.00 | 358.00 | 356.32 | - |
| 23 Jan 2024 | 356.00 | 359.00 | 354.00 | 359.00 | 357.31 | - |
| 22 Jan 2024 | 355.00 | 357.00 | 355.00 | 357.00 | 355.32 | - |
| 19 Jan 2024 | 352.00 | 356.00 | 352.00 | 354.00 | 352.34 | - |
| 18 Jan 2024 | 349.00 | 352.00 | 349.00 | 352.00 | 350.35 | - |
| 17 Jan 2024 | 350.00 | 353.00 | 349.00 | 349.00 | 347.36 | - |
| 16 Jan 2024 | 349.00 | 351.00 | 348.00 | 350.00 | 348.36 | - |
| 15 Jan 2024 | 346.00 | 349.00 | 345.00 | 348.00 | 346.36 | - |
| *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.