Moody's Corporation (DUT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 353.00 | 353.00 | 353.00 | 345.00 | 345.00 | 10 |
| 25 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 24 Apr 2024 | 355.50 | 359.70 | 355.50 | 359.70 | 359.70 | 10 |
| 23 Apr 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
| 22 Apr 2024 | 350.30 | 352.20 | 350.30 | 352.20 | 352.20 | 15 |
| 19 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| 18 Apr 2024 | 350.20 | 355.10 | 350.20 | 355.10 | 355.10 | 8 |
| 17 Apr 2024 | 349.10 | 352.80 | 349.10 | 352.80 | 352.80 | 1 |
| 16 Apr 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| 15 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 12 Apr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 11 Apr 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 10 Apr 2024 | 364.40 | 364.40 | 363.70 | 363.70 | 363.70 | 8 |
| 09 Apr 2024 | 362.40 | 363.40 | 362.40 | 363.40 | 363.40 | 20 |
| 08 Apr 2024 | 361.60 | 361.80 | 361.60 | 361.80 | 361.80 | 2 |
| 05 Apr 2024 | 359.80 | 360.00 | 359.80 | 360.00 | 360.00 | 10 |
| 04 Apr 2024 | 360.10 | 367.40 | 360.10 | 367.40 | 367.40 | 9 |
| 03 Apr 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
| 02 Apr 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
| 28 Mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 27 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 26 Mar 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 3 |
| 25 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 22 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 21 Mar 2024 | 356.00 | 357.00 | 356.00 | 357.00 | 357.00 | 15 |
| 20 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 8 |
| 19 Mar 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 70 |
| 18 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 15 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 14 Mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 13 Mar 2024 | 355.00 | 357.00 | 355.00 | 357.00 | 357.00 | 15 |
| 12 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 11 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| 08 Mar 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1 |
| 07 Mar 2024 | 355.00 | 362.00 | 355.00 | 359.00 | 359.00 | 88 |
| 06 Mar 2024 | 351.00 | 356.00 | 351.00 | 356.00 | 356.00 | 4 |
| 05 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 04 Mar 2024 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 51 |
| 01 Mar 2024 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 20 |
| 29 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 28 Feb 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| 27 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 26 Feb 2024 | 359.00 | 359.00 | 357.00 | 357.00 | 357.00 | 21 |
| 23 Feb 2024 | 351.00 | 357.00 | 351.00 | 357.00 | 357.00 | 75 |
| 22 Feb 2024 | 345.00 | 349.00 | 345.00 | 349.00 | 349.00 | 23 |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 21 Feb 2024 | 345.00 | 349.00 | 345.00 | 348.00 | 347.15 | 96 |
| 20 Feb 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 345.15 | 15 |
| 19 Feb 2024 | 342.00 | 348.00 | 342.00 | 348.00 | 347.15 | 7 |
| 16 Feb 2024 | 345.00 | 348.00 | 345.00 | 346.00 | 345.15 | 308 |
| 15 Feb 2024 | 340.00 | 349.00 | 340.00 | 344.00 | 343.16 | 32 |
| 14 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.16 | - |
| 13 Feb 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.10 | - |
| 12 Feb 2024 | 373.00 | 374.00 | 373.00 | 374.00 | 373.09 | 57 |
| 09 Feb 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 366.10 | - |
| 08 Feb 2024 | 374.00 | 374.00 | 371.00 | 371.00 | 370.09 | 1 |
| 07 Feb 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 367.10 | - |
| 06 Feb 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 366.10 | - |
| 05 Feb 2024 | 368.00 | 374.00 | 367.00 | 367.00 | 366.10 | 47 |
| 02 Feb 2024 | 368.00 | 373.00 | 368.00 | 373.00 | 372.09 | 10 |
| 01 Feb 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.12 | - |
| 31 Jan 2024 | 365.00 | 368.00 | 365.00 | 368.00 | 367.10 | 9 |
| 30 Jan 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.12 | - |
| 29 Jan 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.13 | - |
| 26 Jan 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.12 | - |
| 25 Jan 2024 | 357.00 | 361.00 | 357.00 | 361.00 | 360.12 | 3 |
| 24 Jan 2024 | 357.00 | 361.00 | 357.00 | 361.00 | 360.12 | 22 |
| 23 Jan 2024 | 354.00 | 359.00 | 354.00 | 359.00 | 358.12 | 1 |
| 22 Jan 2024 | 353.00 | 358.00 | 353.00 | 358.00 | 357.13 | 3 |
| 19 Jan 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.15 | - |
| 18 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.15 | - |
| 17 Jan 2024 | 352.00 | 352.00 | 348.00 | 349.00 | 348.15 | 16 |
| 16 Jan 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 346.15 | 31 |
| 15 Jan 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.16 | 30 |
| 12 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.16 | - |
| 11 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.16 | - |
| 10 Jan 2024 | 339.00 | 342.00 | 339.00 | 342.00 | 341.16 | 10 |
| 09 Jan 2024 | 341.00 | 343.00 | 341.00 | 343.00 | 342.16 | 4 |
| 08 Jan 2024 | 340.00 | 341.00 | 340.00 | 341.00 | 340.17 | 24 |
| 05 Jan 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.17 | - |
| 04 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.16 | - |
| 03 Jan 2024 | 346.00 | 347.00 | 346.00 | 347.00 | 346.15 | 30 |
| 02 Jan 2024 | 353.00 | 353.00 | 351.00 | 351.00 | 350.14 | 46 |
| 29 Dec 2023 | 351.00 | 352.00 | 351.00 | 352.00 | 351.14 | - |
| 28 Dec 2023 | 349.00 | 354.00 | 349.00 | 354.00 | 353.14 | 10 |
| 27 Dec 2023 | 350.00 | 351.00 | 350.00 | 351.00 | 350.14 | 11 |
| 22 Dec 2023 | 348.00 | 349.00 | 348.00 | 349.00 | 348.15 | 48 |
| 21 Dec 2023 | 349.00 | 349.00 | 349.00 | 349.00 | 348.15 | - |
| 20 Dec 2023 | 355.00 | 358.00 | 355.00 | 358.00 | 357.13 | 5 |
| 19 Dec 2023 | 356.00 | 356.00 | 356.00 | 356.00 | 355.13 | 3 |
| 18 Dec 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 354.13 | - |
| 15 Dec 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 354.13 | - |
| 14 Dec 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 357.13 | - |
| 13 Dec 2023 | 351.00 | 351.00 | 351.00 | 351.00 | 350.14 | - |
| 12 Dec 2023 | 349.00 | 352.00 | 349.00 | 352.00 | 351.14 | 6 |
| 11 Dec 2023 | 346.00 | 350.00 | 346.00 | 350.00 | 349.15 | 18 |
| 08 Dec 2023 | 344.00 | 344.00 | 344.00 | 344.00 | 343.16 | - |
| 07 Dec 2023 | 345.00 | 347.00 | 345.00 | 347.00 | 346.15 | 3 |
| 06 Dec 2023 | 347.00 | 347.00 | 347.00 | 347.00 | 346.15 | 15 |
| 05 Dec 2023 | 343.00 | 343.00 | 343.00 | 343.00 | 342.16 | - |
| *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.