Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 47.80
+0.60 (1.27%)
At close: Mar 27, 2026
FRA:17M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Mar 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Mar 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Mar 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Mar 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Mar 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Mar 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Mar 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Mar 12, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Mar 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Mar 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | - |
| Mar 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.84% | - |
| Mar 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Mar 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Mar 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Mar 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -7.17% | - |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Feb 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Feb 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Feb 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | 1.85% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | -6.90% | - |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | -4.13% | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.90 | -0.82% | - |
| Feb 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.39 | -0.81% | - |
| Feb 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.89 | 2.50% | - |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | -1.64% | - |
| Feb 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.39 | 5.17% | - |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | -3.33% | - |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | 0.84% | - |
| Feb 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.91 | 0.85% | - |
| Jan 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.41 | -1.67% | - |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | -0.83% | - |
| Jan 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.90 | -2.42% | - |
| Jan 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.38 | 0.81% | - |
| Jan 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.89 | -5.38% | - |
| Jan 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | - | - |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | 2.36% | - |
| Jan 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.87 | -2.31% | - |
| Jan 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | -0.76% | - |
| Jan 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.85 | -1.50% | - |