Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
At close: Sep 18, 2026
FRA:17M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |