Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 57.50
-0.50 (-0.86%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:17M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | - | -0.86% | - |
| Aug 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Aug 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Aug 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Aug 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Aug 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Aug 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.14% | - |
| Aug 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Aug 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Aug 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.77% | - |
| Aug 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.94 | -3.36% | - |
| Aug 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.92 | 0.85% | - |
| Aug 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | - | - |
| Aug 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | 1.72% | - |
| Aug 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | -1.69% | - |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | 4.42% | - |
| Jul 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | -5.83% | - |
| Jul 29, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 59.41 | 1.69% | 43 |
| Jul 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | 0.85% | - |
| Jul 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.93 | 2.63% | - |
| Jul 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.44 | - | - |
| Jul 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.44 | -3.39% | - |
| Jul 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | 0.85% | - |
| Jul 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.93 | - | - |
| Jul 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.93 | -1.68% | - |
| Jul 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.92 | -1.65% | - |
| Jul 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | 4.31% | - |
| Jul 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | 5.45% | - |
| Jul 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | - | - |
| Jul 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | -2.65% | - |
| Jul 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | 0.89% | - |
| Jul 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | -4.27% | - |
| Jul 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.93 | -6.40% | - |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.89 | 5.04% | - |
| Jul 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.92 | - | - |
| Jul 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.92 | 3.48% | - |
| Jul 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.94 | 1.77% | - |
| Jul 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | 3.67% | - |
| Jun 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.97 | -2.68% | - |
| Jun 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | -0.88% | - |
| Jun 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | - | - |
| Jun 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | -3.42% | - |
| Jun 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.93 | 0.86% | - |
| Jun 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | - | - |
| Jun 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | - | - |
| Jun 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | 1.75% | - |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.44 | -3.39% | - |