Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 370.30
+1.20 (0.33%)
At close: Mar 13, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 0.33% | - |
| Mar 12, 2026 | 383.30 | 383.30 | 369.10 | 369.10 | 369.10 | -3.50% | 10 |
| Mar 11, 2026 | 388.20 | 388.20 | 382.50 | 382.50 | 382.50 | -3.21% | 4 |
| Mar 10, 2026 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | -1.20% | - |
| Mar 9, 2026 | 402.00 | 403.90 | 400.00 | 400.00 | 400.00 | -0.65% | 25 |
| Mar 6, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | -0.30% | - |
| Mar 5, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 0.65% | - |
| Mar 4, 2026 | 396.30 | 401.20 | 396.30 | 401.20 | 401.20 | 1.67% | 15 |
| Mar 3, 2026 | 394.90 | 394.90 | 394.60 | 394.60 | 394.60 | -1.52% | 100 |
| Mar 2, 2026 | 397.30 | 400.70 | 397.30 | 400.70 | 400.70 | -0.72% | 81 |
| Feb 27, 2026 | 403.60 | 403.60 | 403.60 | 403.60 | 402.73 | -0.25% | - |
| Feb 26, 2026 | 389.20 | 404.60 | 389.20 | 404.60 | 403.73 | 4.76% | 13 |
| Feb 25, 2026 | 381.20 | 386.20 | 381.20 | 386.20 | 385.37 | 1.26% | 5 |
| Feb 24, 2026 | 371.10 | 381.90 | 371.10 | 381.40 | 380.58 | 0.90% | 43 |
| Feb 23, 2026 | 377.10 | 378.00 | 377.10 | 378.00 | 377.18 | -2.05% | 85 |
| Feb 20, 2026 | 380.80 | 385.90 | 380.80 | 385.90 | 385.07 | 1.85% | 10 |
| Feb 19, 2026 | 380.90 | 385.80 | 378.90 | 378.90 | 378.08 | -0.29% | 576 |
| Feb 18, 2026 | 360.30 | 381.70 | 360.30 | 380.00 | 379.18 | 5.56% | 214 |
| Feb 17, 2026 | 357.70 | 360.00 | 357.70 | 360.00 | 359.22 | 0.19% | 1 |
| Feb 16, 2026 | 361.90 | 361.90 | 359.30 | 359.30 | 358.52 | 0.36% | 8 |
| Feb 13, 2026 | 347.70 | 358.00 | 347.70 | 358.00 | 357.23 | 3.77% | 45 |
| Feb 12, 2026 | 348.00 | 350.50 | 345.00 | 345.00 | 344.25 | -0.83% | 7 |
| Feb 11, 2026 | 350.70 | 353.10 | 347.40 | 347.90 | 347.15 | -1.50% | 155 |
| Feb 10, 2026 | 375.40 | 375.70 | 347.90 | 353.20 | 352.44 | -7.39% | 79 |
| Feb 9, 2026 | 384.20 | 384.20 | 381.40 | 381.40 | 380.58 | -0.16% | 37 |
| Feb 6, 2026 | 386.40 | 390.10 | 382.00 | 382.00 | 381.17 | -1.37% | 199 |
| Feb 5, 2026 | 389.80 | 391.20 | 386.50 | 387.30 | 386.46 | -0.56% | 58 |
| Feb 4, 2026 | 397.10 | 397.10 | 389.10 | 389.50 | 388.66 | -10.58% | 31 |
| Feb 3, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 434.66 | 1.61% | - |
| Feb 2, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 427.77 | - | - |
| Jan 30, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 427.77 | -0.12% | - |
| Jan 29, 2026 | 429.20 | 429.20 | 429.20 | 429.20 | 428.27 | -0.19% | - |
| Jan 28, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 429.07 | -2.38% | - |
| Jan 27, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 439.55 | 0.32% | - |
| Jan 26, 2026 | 439.10 | 439.10 | 439.10 | 439.10 | 438.15 | -2.16% | - |
| Jan 23, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 447.83 | 0.52% | - |
| Jan 22, 2026 | 446.50 | 446.50 | 446.50 | 446.50 | 445.54 | 1.75% | - |
| Jan 21, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 437.85 | -3.16% | - |
| Jan 20, 2026 | 453.10 | 453.10 | 453.10 | 453.10 | 452.12 | -2.35% | - |
| Jan 19, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 463.00 | 0.41% | 35 |
| Jan 16, 2026 | 462.10 | 462.10 | 462.10 | 462.10 | 461.10 | -0.02% | - |
| Jan 15, 2026 | 458.80 | 462.20 | 458.80 | 462.20 | 461.20 | 0.17% | 49 |
| Jan 14, 2026 | 456.40 | 461.40 | 456.40 | 461.40 | 460.40 | 1.61% | 10 |
| Jan 13, 2026 | 457.00 | 457.00 | 454.10 | 454.10 | 453.12 | -0.63% | 2 |
| Jan 12, 2026 | 449.30 | 457.00 | 449.30 | 457.00 | 456.01 | 0.42% | 25 |
| Jan 9, 2026 | 455.10 | 455.10 | 455.10 | 455.10 | 454.12 | -1.43% | - |
| Jan 8, 2026 | 452.30 | 461.70 | 452.30 | 461.70 | 460.70 | 1.61% | 11 |
| Jan 7, 2026 | 453.70 | 454.40 | 453.70 | 454.40 | 453.42 | 0.75% | 24 |
| Jan 6, 2026 | 446.80 | 451.00 | 446.80 | 451.00 | 450.03 | - | 16 |
| Jan 5, 2026 | 426.00 | 451.00 | 426.00 | 451.00 | 450.03 | 4.23% | 25 |