Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 61.00
+1.00 (1.67%)
Last updated: Sep 9, 2025, 8:05 AM CET
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1.67% | 31 |
| Sep 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | 31 |
| Sep 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1.67% | 31 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | 31 |
| Sep 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2.52% | - |
| Sep 2, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | - | -3.25% | 31 |
| Sep 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1.65% | 31 |
| Aug 29, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | - | -3.20% | 31 |
| Aug 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -1.57% | 31 |
| Aug 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 2.42% | 31 |
| Aug 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | - |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3.33% | - |
| Aug 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | 31 |
| Aug 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 31 |
| Aug 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | 31 |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -3.91% | 31 |
| Aug 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | 31 |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1.59% | 31 |
| Aug 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2.44% | 31 |
| Aug 12, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | - | 2.50% | 31 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 0.84% | 31 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -0.83% | 31 |
| Aug 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | - |
| Aug 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1.67% | - |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1.69% | - |
| Aug 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -3.28% | 31 |
| 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% | - |