Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 48.20
+1.80 (3.88%)
At close: Oct 23, 2026
FRA:17M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.88% | - |
| Oct 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Oct 21, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Oct 20, 2026 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 1.27% | - |
| Oct 19, 2026 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Oct 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Oct 15, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | -2.42% | - |
| Oct 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 13, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Oct 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Oct 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Oct 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Oct 7, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 0.40% | - |
| Oct 6, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | -0.40% | - |
| Oct 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 2, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Oct 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 25, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Sep 24, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Sep 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 22, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 21, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 2.97% | - |
| Sep 18, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 15, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 14, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Sep 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 9, 2026 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Sep 8, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Sep 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Sep 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Aug 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Aug 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 26, 2026 | 57.50 | 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% | - |