Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 57.00
-1.50 (-2.56%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:17M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Jun 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| May 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| May 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| May 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| May 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| May 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| May 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| May 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| May 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| May 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| May 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| May 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| May 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| May 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.03% | - |
| May 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.45 | 0.93% | - |
| May 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.95 | -1.83% | - |
| May 6, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 53.94 | 3.81% | - |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.96 | -3.67% | - |
| May 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.94 | -3.54% | - |
| Apr 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.92 | -4.24% | - |
| Apr 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.40 | -0.84% | - |
| Apr 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.89 | 3.48% | - |
| Apr 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.91 | 0.88% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.42 | 0.88% | - |
| Apr 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.92 | -2.59% | - |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.41 | - | - |
| Apr 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.41 | 2.65% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.92 | - | - |
| Apr 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.92 | 0.89% | - |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.43 | 0.90% | - |
| Apr 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.93 | 1.83% | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.94 | 2.83% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.46 | - | - |
| Apr 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.46 | 1.92% | - |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.47 | 4.84% | - |
| Apr 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.09 | 2.48% | - |
| Apr 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.91 | 0.83% | - |
| Apr 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.51 | -1.64% | - |
| Apr 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.30 | - | - |
| Mar 31, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 48.30 | 3.39% | 249 |
| Mar 30, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 46.72 | -1.26% | - |
| Mar 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.31 | 1.27% | - |
| Mar 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.72 | 2.16% | - |
| Mar 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.73 | -0.43% | - |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.93 | 0.87% | - |
| Mar 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.53 | -0.43% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.73 | 0.87% | - |