Moelis & Company (FRA:17M)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202559.0059.0059.0059.0059.000.85%-
Oct 21, 202558.5058.5058.5058.5058.501.74%-
Oct 20, 202557.5057.5057.5057.5057.501.77%-
Oct 17, 202556.5056.5056.5056.5056.50-3.42%-
Oct 16, 202558.5058.5058.5058.5058.500.86%-
Oct 15, 202558.0058.0058.0058.0058.003.57%-
Oct 14, 202556.0056.0056.0056.0056.003.70%-
Oct 13, 202554.0054.0054.0054.0054.00-3.57%-
Oct 10, 202556.0056.0056.0056.0056.00--
Oct 9, 202556.0056.0056.0056.0056.00-1.75%-
Oct 8, 202557.0057.0057.0057.0057.00--
Oct 7, 202557.0057.0057.0057.0057.00-0.87%-
Oct 6, 202557.5057.5057.5057.5057.50-1.71%-
Oct 3, 202558.5058.5058.5058.5058.501.74%-
Oct 2, 202558.0058.0057.5057.5057.50-4.17%-
Oct 1, 202560.0060.0060.0060.0060.00-1.64%-
Sep 30, 202561.0061.0061.0061.0061.00-0.81%-
Sep 29, 202561.5061.5061.5061.5061.50--
Sep 26, 202561.0061.5061.0061.5061.50--
Sep 25, 202561.5061.5061.5061.5061.50-3.15%-
Sep 24, 202563.5063.5063.5063.5063.50-0.78%-
Sep 23, 202564.0064.0064.0064.0064.00-1.54%-
Sep 22, 202565.0065.0065.0065.0065.00-0.76%-
Sep 19, 202565.5065.5065.5065.5065.503.15%-
Sep 18, 202563.5063.5063.5063.5063.502.42%-
Sep 17, 202562.0062.0062.0062.0062.00--
Sep 16, 202563.0063.0062.0062.0062.00-1.59%-
Sep 15, 202563.0063.0063.0063.0063.00-1.56%-
Sep 12, 202564.0064.0064.0064.0064.003.23%-
Sep 11, 202562.0062.0062.0062.0062.001.64%-
Sep 10, 202561.0061.0061.0061.0061.00--
Sep 9, 202561.0061.0061.0061.0061.001.67%-
Sep 8, 202560.0060.0060.0060.0060.00-1.64%-
Sep 5, 202561.0061.0061.0061.0061.001.67%-
Sep 4, 202560.0060.0060.0060.0060.00-1.64%-
Sep 3, 202561.0061.0061.0061.0061.002.52%-
Sep 2, 202561.0061.0059.5059.5059.50-3.25%-
Sep 1, 202561.5061.5061.5061.5061.501.65%-
Aug 29, 202562.5062.5060.5060.5060.50-3.20%-
Aug 28, 202562.5062.5062.5062.5062.50-1.57%-
Aug 27, 202563.5063.5063.5063.5063.502.42%-
Aug 26, 202562.0062.0062.0062.0062.00--
Aug 25, 202562.0062.0062.0062.0062.003.33%-
Aug 22, 202560.0060.0060.0060.0060.00--
Aug 21, 202560.0060.0060.0060.0060.00-1.64%-
Aug 20, 202561.0061.0061.0061.0061.00-0.81%-
Aug 19, 202561.5061.5061.5061.5061.50--
Aug 18, 202561.5061.5061.5061.5061.50-3.91%-
Aug 15, 202564.0064.0064.0064.0064.00--
Aug 14, 202564.0064.0064.0064.0064.001.59%-