Moelis & Company (FRA:17M)
Germany flag Germany · Delayed Price · Currency is EUR
61.50
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:07 AM CET

Moelis & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202561.5061.5061.5061.5061.50-31
Sep 26, 202561.0061.5061.0061.5061.50-31
Sep 25, 202561.5061.5061.5061.5061.50-3.15%31
Sep 24, 202563.5063.5063.5063.5063.50-0.78%31
Sep 23, 202564.0064.0064.0064.0064.00-1.54%31
Sep 22, 202565.0065.0065.0065.0065.00-0.76%31
Sep 19, 202565.5065.5065.5065.5065.503.15%31
Sep 18, 202563.5063.5063.5063.5063.502.42%31
Sep 17, 202562.0062.0062.0062.0062.00-31
Sep 16, 202563.0063.0062.0062.0062.00-1.59%31
Sep 15, 202563.0063.0063.0063.0063.00-1.56%31
Sep 12, 202564.0064.0064.0064.0064.003.23%31
Sep 11, 202562.0062.0062.0062.0062.001.64%31
Sep 10, 202561.0061.0061.0061.0061.00-31
Sep 9, 202561.0061.0061.0061.0061.001.67%31
Sep 8, 202560.0060.0060.0060.0060.00-1.64%31
Sep 5, 202561.0061.0061.0061.0061.001.67%31
Sep 4, 202560.0060.0060.0060.0060.00-1.64%31
Sep 3, 202561.0061.0061.0061.0061.002.52%31
Sep 2, 202561.0061.0059.5059.5059.50-3.25%31
Sep 1, 202561.5061.5061.5061.5061.501.65%31
Aug 29, 202562.5062.5060.5060.5060.50-3.20%31
Aug 28, 202562.5062.5062.5062.5062.50-1.57%31
Aug 27, 202563.5063.5063.5063.5063.502.42%31
Aug 26, 202562.0062.0062.0062.0062.00-31
Aug 25, 202562.0062.0062.0062.0062.003.33%31
Aug 22, 202560.0060.0060.0060.0060.00-31
Aug 21, 202560.0060.0060.0060.0060.00-1.64%31
Aug 20, 202561.0061.0061.0061.0061.00-0.81%31
Aug 19, 202561.5061.5061.5061.5061.50-31
Aug 18, 202561.5061.5061.5061.5061.50-3.91%31
Aug 15, 202564.0064.0064.0064.0064.00-31
Aug 14, 202564.0064.0064.0064.0064.001.59%31
Aug 13, 202563.0063.0063.0063.0063.002.44%31
Aug 12, 202561.0061.5061.0061.5061.502.50%31
Aug 11, 202560.0060.0060.0060.0060.000.84%31
Aug 8, 202559.5059.5059.5059.5059.50-0.83%-
Aug 7, 202560.0060.0060.0060.0060.00-1.64%-
Aug 6, 202561.0061.0061.0061.0061.001.67%-
Aug 5, 202560.0060.0060.0060.0060.001.69%-
Aug 4, 202559.0059.0059.0059.0059.00-3.28%-
Aug 1, 202561.0061.0061.0061.0060.44-2.40%-
Jul 31, 202562.5062.5062.5062.5061.930.81%-
Jul 30, 202561.5062.0061.5062.0061.430.81%-
Jul 29, 202561.5061.5061.5061.5060.943.36%-
Jul 28, 202559.5059.5059.5059.5058.96-2.46%-
Jul 25, 202561.0061.0061.0061.0060.440.83%-
Jul 24, 202560.0060.5060.0060.5059.950.83%31
Jul 23, 202560.0060.0060.0060.0059.451.69%-
Jul 22, 202559.0059.0059.0059.0058.46-2.48%-