UK markets open in 5 hours 31 minutes
NIKKEI 225
38,554.83 +318.76 (+0.83%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,336.00 +4.80 (+0.21%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,664.25 -552.41 (-1.08%)
Moody's Corporation (DUT.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 351.70 | 356.80 | 351.70 | 356.80 | 356.80 | 10 |
| 03 May 2024 | 350.50 | 352.40 | 350.40 | 352.40 | 352.40 | - |
| 02 May 2024 | 345.50 | 349.50 | 337.80 | 344.60 | 344.60 | - |
| 30 Apr 2024 | 347.70 | 347.70 | 345.60 | 345.60 | 345.60 | - |
| 29 Apr 2024 | 349.40 | 350.60 | 347.30 | 347.30 | 347.30 | - |
| 26 Apr 2024 | 344.90 | 352.70 | 344.90 | 352.70 | 352.70 | - |
| 25 Apr 2024 | 352.90 | 352.90 | 348.00 | 348.00 | 348.00 | - |
| 24 Apr 2024 | 355.30 | 355.30 | 353.50 | 354.10 | 354.10 | - |
| 23 Apr 2024 | 353.80 | 356.50 | 352.90 | 355.40 | 355.40 | - |
| 22 Apr 2024 | 350.00 | 354.20 | 350.00 | 354.20 | 354.20 | - |
| 19 Apr 2024 | 347.60 | 352.60 | 347.60 | 349.90 | 349.90 | 10 |
| 18 Apr 2024 | 350.10 | 353.60 | 348.40 | 348.40 | 348.40 | - |
| 17 Apr 2024 | 346.80 | 352.60 | 346.70 | 351.30 | 351.30 | - |
| 16 Apr 2024 | 349.00 | 350.60 | 349.00 | 350.60 | 350.60 | - |
| 15 Apr 2024 | 352.90 | 355.90 | 350.80 | 350.80 | 350.80 | - |
| 12 Apr 2024 | 356.10 | 358.00 | 352.30 | 352.30 | 352.30 | - |
| 11 Apr 2024 | 355.50 | 358.10 | 355.00 | 358.10 | 358.10 | - |
| 10 Apr 2024 | 364.30 | 369.10 | 358.90 | 358.90 | 358.90 | 1 |
| 09 Apr 2024 | 362.40 | 365.00 | 361.90 | 365.00 | 365.00 | - |
| 08 Apr 2024 | 361.50 | 362.80 | 361.50 | 362.80 | 362.80 | - |
| 05 Apr 2024 | 359.70 | 359.70 | 357.80 | 359.70 | 359.70 | - |
| 04 Apr 2024 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | - |
| 03 Apr 2024 | 360.00 | 362.10 | 360.00 | 361.20 | 361.20 | - |
| 02 Apr 2024 | 364.40 | 366.90 | 360.80 | 360.80 | 360.80 | - |
| 28 Mar 2024 | 359.00 | 365.00 | 359.00 | 363.00 | 363.00 | - |
| 27 Mar 2024 | 359.00 | 359.00 | 358.00 | 358.00 | 358.00 | - |
| 26 Mar 2024 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | - |
| 25 Mar 2024 | 357.00 | 357.00 | 355.00 | 356.00 | 356.00 | - |
| 22 Mar 2024 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | - |
| 21 Mar 2024 | 355.00 | 362.00 | 355.00 | 362.00 | 362.00 | - |
| 20 Mar 2024 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | - |
| 19 Mar 2024 | 352.00 | 357.00 | 352.00 | 355.00 | 355.00 | - |
| 18 Mar 2024 | 352.00 | 356.00 | 351.00 | 352.00 | 352.00 | - |
| 15 Mar 2024 | 351.00 | 352.00 | 349.00 | 350.00 | 350.00 | - |
| 14 Mar 2024 | 354.00 | 355.00 | 350.00 | 350.00 | 350.00 | - |
| 13 Mar 2024 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | - |
| 12 Mar 2024 | 351.00 | 354.00 | 351.00 | 352.00 | 352.00 | - |
| 11 Mar 2024 | 351.00 | 351.00 | 350.00 | 351.00 | 351.00 | - |
| 08 Mar 2024 | 355.00 | 357.00 | 352.00 | 352.00 | 352.00 | - |
| 07 Mar 2024 | 353.00 | 359.00 | 353.00 | 354.00 | 354.00 | - |
| 06 Mar 2024 | 350.00 | 355.00 | 350.00 | 354.00 | 354.00 | - |
| 05 Mar 2024 | 349.00 | 351.00 | 349.00 | 349.00 | 349.00 | - |
| 04 Mar 2024 | 349.00 | 350.00 | 348.00 | 348.00 | 348.00 | - |
| 01 Mar 2024 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | - |
| 29 Feb 2024 | 348.00 | 350.00 | 347.00 | 349.00 | 349.00 | - |
| 28 Feb 2024 | 346.00 | 349.00 | 346.00 | 349.00 | 349.00 | - |
| 27 Feb 2024 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | - |
| 26 Feb 2024 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | - |
| 23 Feb 2024 | 350.00 | 355.00 | 350.00 | 353.00 | 353.00 | - |
| 22 Feb 2024 | 344.00 | 352.00 | 344.00 | 351.00 | 351.00 | - |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 21 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.15 | - |
| 20 Feb 2024 | 343.00 | 343.00 | 341.00 | 343.00 | 342.15 | - |
| 19 Feb 2024 | 341.00 | 345.00 | 341.00 | 343.00 | 342.15 | - |
| 16 Feb 2024 | 344.00 | 349.00 | 343.00 | 345.00 | 344.15 | 3 |
| 15 Feb 2024 | 339.00 | 343.00 | 339.00 | 343.00 | 342.15 | - |
| 14 Feb 2024 | 342.00 | 343.00 | 338.00 | 338.00 | 337.16 | - |
| 13 Feb 2024 | 369.00 | 369.00 | 346.00 | 346.00 | 345.15 | - |
| 12 Feb 2024 | 373.00 | 373.00 | 372.00 | 372.00 | 371.08 | - |
| 09 Feb 2024 | 366.00 | 369.00 | 366.00 | 369.00 | 368.09 | - |
| 08 Feb 2024 | 373.00 | 373.00 | 366.00 | 368.00 | 367.09 | - |
| 07 Feb 2024 | 367.00 | 375.00 | 367.00 | 374.00 | 373.08 | - |
| 06 Feb 2024 | 366.00 | 369.00 | 366.00 | 367.00 | 366.09 | - |
| 05 Feb 2024 | 367.00 | 369.00 | 366.00 | 368.00 | 367.09 | - |
| 02 Feb 2024 | 367.00 | 368.00 | 365.00 | 368.00 | 367.09 | - |
| 01 Feb 2024 | 360.00 | 365.00 | 360.00 | 365.00 | 364.10 | - |
| 31 Jan 2024 | 364.00 | 366.00 | 364.00 | 364.00 | 363.10 | - |
| 30 Jan 2024 | 358.00 | 362.00 | 358.00 | 362.00 | 361.11 | - |
| 29 Jan 2024 | 356.00 | 359.00 | 355.00 | 355.00 | 354.12 | - |
| 26 Jan 2024 | 358.00 | 359.00 | 356.00 | 356.00 | 355.12 | - |
| 25 Jan 2024 | 356.00 | 359.00 | 356.00 | 358.00 | 357.12 | - |
| 24 Jan 2024 | 356.00 | 357.00 | 356.00 | 357.00 | 356.12 | - |
| 23 Jan 2024 | 354.00 | 356.00 | 353.00 | 356.00 | 355.12 | - |
| 22 Jan 2024 | 352.00 | 355.00 | 352.00 | 354.00 | 353.13 | - |
| 19 Jan 2024 | 349.00 | 353.00 | 349.00 | 353.00 | 352.13 | - |
| 18 Jan 2024 | 347.00 | 351.00 | 347.00 | 347.00 | 346.14 | - |
| 17 Jan 2024 | 347.00 | 350.00 | 347.00 | 348.00 | 347.14 | - |
| 16 Jan 2024 | 346.00 | 349.00 | 346.00 | 348.00 | 347.14 | - |
| 15 Jan 2024 | 344.00 | 347.00 | 344.00 | 347.00 | 346.14 | - |
| 12 Jan 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 343.15 | - |
| 11 Jan 2024 | 341.00 | 341.00 | 338.00 | 338.00 | 337.16 | - |
| 10 Jan 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 339.16 | - |
| 09 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.16 | - |
| 08 Jan 2024 | 336.00 | 339.00 | 335.00 | 339.00 | 338.16 | - |
| 05 Jan 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 337.16 | - |
| 04 Jan 2024 | 341.00 | 343.00 | 340.00 | 341.00 | 340.16 | - |
| 03 Jan 2024 | 345.00 | 346.00 | 342.00 | 343.00 | 342.15 | - |
| 02 Jan 2024 | 352.00 | 352.00 | 346.00 | 346.00 | 345.15 | - |
| 29 Dec 2023 | 350.00 | 351.00 | 350.00 | 351.00 | 350.13 | - |
| 28 Dec 2023 | 348.00 | 351.00 | 348.00 | 351.00 | 350.13 | - |
| 27 Dec 2023 | 349.00 | 350.00 | 349.00 | 349.00 | 348.14 | - |
| 22 Dec 2023 | 347.00 | 350.00 | 347.00 | 350.00 | 349.14 | - |
| 21 Dec 2023 | 348.00 | 348.00 | 346.00 | 346.00 | 345.15 | - |
| 20 Dec 2023 | 354.00 | 354.00 | 353.00 | 354.00 | 353.13 | - |
| 19 Dec 2023 | 355.00 | 355.00 | 353.00 | 355.00 | 354.12 | - |
| 18 Dec 2023 | 354.00 | 355.00 | 354.00 | 354.00 | 353.13 | - |
| 15 Dec 2023 | 354.00 | 357.00 | 354.00 | 355.00 | 354.12 | - |
| 14 Dec 2023 | 357.00 | 360.00 | 354.00 | 354.00 | 353.13 | - |
| 13 Dec 2023 | 351.00 | 355.00 | 351.00 | 352.00 | 351.13 | - |
| 12 Dec 2023 | 348.00 | 350.00 | 347.00 | 350.00 | 349.14 | - |
| *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.