Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 57.00
+0.50 (0.88%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:17M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | - | -2.59% | - |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Apr 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.84% | - |
| Apr 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Apr 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Apr 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Apr 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Mar 31, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | 3.39% | 249 |
| Mar 30, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | -1.26% | - |
| 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% | - |