Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 62.50
+0.50 (0.81%)
At close: Jul 31, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -2.40% | 31 |
| Jul 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 0.81% | - |
| Jul 30, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | - | 0.81% | 31 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 3.36% | 31 |
| Jul 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -2.46% | 31 |
| Jul 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.83% | 31 |
| Jul 24, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | - | 0.83% | 31 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1.69% | 14 |
| Jul 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -2.48% | 14 |
| Jul 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -2.42% | 14 |
| Jul 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1.64% | 14 |
| Jul 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2.52% | 14 |
| Jul 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -1.65% | 14 |
| Jul 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2.54% | 14 |
| Jul 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -1.67% | 14 |
| Jul 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3.45% | 14 |
| Jul 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2.65% | 14 |
| Jul 9, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1.80% | - |
| Jul 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | 14 |
| Jul 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 14 |
| Jul 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.90% | 14 |
| Jul 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2.78% | 14 |
| Jul 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2.86% | - |
| Jul 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -2.78% | - |
| Jun 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | - |
| Jun 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1.89% | 14 |
| Jun 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | - |
| Jun 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 3.88% | 14 |
| Jun 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 5.97% | 14 |
| Jun 23, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | - | 14 |
| Jun 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -0.41% | 14 |
| Jun 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | 0.83% | - |
| Jun 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | - | - |
| Jun 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.41% | - |
| Jun 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -3.21% | - |
| Jun 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | - | - |
| Jun 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | - | - |
| Jun 11, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -2.35% | - |
| Jun 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.97% | 14 |
| Jun 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 3.41% | - |
| Jun 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 0.81% | 14 |
| Jun 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -2.18% | 8 |
| Jun 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2.64% | 8 |
| Jun 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -0.40% | 8 |
| Jun 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -1.20% | - |
| May 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 8 |
| May 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 0.99% | 8 |
| May 28, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | - | 1.81% | - |
| May 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 0.40% | - |
| May 26, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | 0.82% | 8 |