Moody's Corporation (DUT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3 |
| May 08, 2024 | 364.60 | 369.10 | 364.60 | 369.10 | 369.10 | 3 |
| May 07, 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| May 06, 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | - |
| May 03, 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | - |
| May 02, 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
| Apr 30, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Apr 29, 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
| Apr 26, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Apr 25, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Apr 24, 2024 | 355.50 | 359.70 | 355.50 | 359.70 | 359.70 | 10 |
| Apr 23, 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.90 | - |
| Apr 22, 2024 | 350.30 | 352.20 | 350.30 | 352.20 | 352.20 | 15 |
| Apr 19, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Apr 18, 2024 | 350.20 | 355.10 | 350.20 | 355.10 | 355.10 | 8 |
| Apr 17, 2024 | 349.10 | 352.80 | 349.10 | 352.80 | 352.80 | 1 |
| Apr 16, 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| Apr 15, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Apr 12, 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| Apr 11, 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| Apr 10, 2024 | 364.40 | 364.40 | 363.70 | 363.70 | 363.70 | 8 |
| Apr 09, 2024 | 362.40 | 363.40 | 362.40 | 363.40 | 363.40 | 20 |
| Apr 08, 2024 | 361.60 | 361.80 | 361.60 | 361.80 | 361.80 | 2 |
| Apr 05, 2024 | 359.80 | 360.00 | 359.80 | 360.00 | 360.00 | 10 |
| Apr 04, 2024 | 360.10 | 367.40 | 360.10 | 367.40 | 367.40 | 9 |
| Apr 03, 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
| Apr 02, 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
| Mar 28, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| Mar 27, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Mar 26, 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 3 |
| Mar 25, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Mar 22, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Mar 21, 2024 | 356.00 | 357.00 | 356.00 | 357.00 | 357.00 | 15 |
| Mar 20, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 8 |
| Mar 19, 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 70 |
| Mar 18, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| Mar 15, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| Mar 14, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Mar 13, 2024 | 355.00 | 357.00 | 355.00 | 357.00 | 357.00 | 15 |
| Mar 12, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 11, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| Mar 08, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1 |
| Mar 07, 2024 | 355.00 | 362.00 | 355.00 | 359.00 | 359.00 | 88 |
| Mar 06, 2024 | 351.00 | 356.00 | 351.00 | 356.00 | 356.00 | 4 |
| Mar 05, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Mar 04, 2024 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 51 |
| Mar 01, 2024 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 20 |
| Feb 29, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Feb 28, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Feb 27, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| Feb 26, 2024 | 359.00 | 359.00 | 357.00 | 357.00 | 357.00 | 21 |
| Feb 23, 2024 | 351.00 | 357.00 | 351.00 | 357.00 | 357.00 | 75 |
| Feb 22, 2024 | 345.00 | 349.00 | 345.00 | 349.00 | 349.00 | 23 |
| Feb 22, 2024 | 0.85 Dividend | |||||
| Feb 21, 2024 | 345.00 | 349.00 | 345.00 | 348.00 | 347.15 | 96 |
| Feb 20, 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 345.15 | 15 |
| Feb 19, 2024 | 342.00 | 348.00 | 342.00 | 348.00 | 347.15 | 7 |
| Feb 16, 2024 | 345.00 | 348.00 | 345.00 | 346.00 | 345.15 | 308 |
| Feb 15, 2024 | 340.00 | 349.00 | 340.00 | 344.00 | 343.16 | 32 |
| Feb 14, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.16 | - |
| Feb 13, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.10 | - |
| Feb 12, 2024 | 373.00 | 374.00 | 373.00 | 374.00 | 373.09 | 57 |
| Feb 09, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 366.10 | - |
| Feb 08, 2024 | 374.00 | 374.00 | 371.00 | 371.00 | 370.09 | 1 |
| Feb 07, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 367.10 | - |
| Feb 06, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 366.10 | - |
| Feb 05, 2024 | 368.00 | 374.00 | 367.00 | 367.00 | 366.10 | 47 |
| Feb 02, 2024 | 368.00 | 373.00 | 368.00 | 373.00 | 372.09 | 10 |
| Feb 01, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.12 | - |
| Jan 31, 2024 | 365.00 | 368.00 | 365.00 | 368.00 | 367.10 | 9 |
| Jan 30, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.12 | - |
| Jan 29, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.13 | - |
| Jan 26, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.12 | - |
| Jan 25, 2024 | 357.00 | 361.00 | 357.00 | 361.00 | 360.12 | 3 |
| Jan 24, 2024 | 357.00 | 361.00 | 357.00 | 361.00 | 360.12 | 22 |
| Jan 23, 2024 | 354.00 | 359.00 | 354.00 | 359.00 | 358.12 | 1 |
| Jan 22, 2024 | 353.00 | 358.00 | 353.00 | 358.00 | 357.13 | 3 |
| Jan 19, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.15 | - |
| Jan 18, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.15 | - |
| Jan 17, 2024 | 352.00 | 352.00 | 348.00 | 349.00 | 348.15 | 16 |
| Jan 16, 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 346.15 | 31 |
| Jan 15, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.16 | 30 |
| Jan 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.16 | - |
| Jan 11, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.16 | - |
| Jan 10, 2024 | 339.00 | 342.00 | 339.00 | 342.00 | 341.16 | 10 |
| Jan 09, 2024 | 341.00 | 343.00 | 341.00 | 343.00 | 342.16 | 4 |
| Jan 08, 2024 | 340.00 | 341.00 | 340.00 | 341.00 | 340.17 | 24 |
| Jan 05, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.17 | - |
| Jan 04, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.16 | - |
| Jan 03, 2024 | 346.00 | 347.00 | 346.00 | 347.00 | 346.15 | 30 |
| Jan 02, 2024 | 353.00 | 353.00 | 351.00 | 351.00 | 350.14 | 46 |
| Dec 29, 2023 | 351.00 | 352.00 | 351.00 | 352.00 | 351.14 | - |
| Dec 28, 2023 | 349.00 | 354.00 | 349.00 | 354.00 | 353.14 | 10 |
| Dec 27, 2023 | 350.00 | 351.00 | 350.00 | 351.00 | 350.14 | 11 |
| Dec 22, 2023 | 348.00 | 349.00 | 348.00 | 349.00 | 348.15 | 48 |
| Dec 21, 2023 | 349.00 | 349.00 | 349.00 | 349.00 | 348.15 | - |
| Dec 20, 2023 | 355.00 | 358.00 | 355.00 | 358.00 | 357.13 | 5 |
| Dec 19, 2023 | 356.00 | 356.00 | 356.00 | 356.00 | 355.13 | 3 |
| Dec 18, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 354.13 | - |
| Dec 15, 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 354.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.