Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 58.50
+1.00 (1.74%)
Last updated: Oct 21, 2025, 8:04 AM CET
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Oct 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Oct 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Oct 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Oct 2, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Oct 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Sep 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 26, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Sep 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Sep 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Sep 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Sep 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Sep 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 16, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Sep 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Sep 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Sep 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Sep 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Sep 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Sep 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Sep 2, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Sep 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Aug 29, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Aug 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Aug 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Aug 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Aug 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Aug 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |