Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 425.00
-0.30 (-0.07%)
Last updated: Sep 8, 2025, 9:20 AM CET
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 428.70 | 431.00 | 428.70 | 431.00 | - | 0.47% | 20 |
| Sep 8, 2025 | 424.80 | 429.00 | 424.80 | 429.00 | - | 0.87% | 17 |
| Sep 5, 2025 | 426.70 | 426.70 | 420.10 | 425.30 | - | -0.05% | 95 |
| Sep 4, 2025 | 423.40 | 425.50 | 423.40 | 425.50 | - | -0.23% | 10 |
| Sep 3, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | - | -1.41% | 27 |
| Sep 2, 2025 | 432.60 | 432.60 | 432.60 | 432.60 | - | 0.23% | - |
| Sep 1, 2025 | 431.60 | 431.60 | 431.60 | 431.60 | - | -0.51% | 27 |
| Aug 29, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | - | -0.25% | 27 |
| Aug 28, 2025 | 434.90 | 434.90 | 434.90 | 434.90 | - | -0.78% | 27 |
| Aug 27, 2025 | 438.30 | 438.30 | 438.30 | 438.30 | - | 0.62% | 27 |
| Aug 26, 2025 | 435.60 | 435.60 | 435.60 | 435.60 | - | -0.55% | - |
| Aug 25, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | - | 0.32% | - |
| Aug 22, 2025 | 436.60 | 436.60 | 436.60 | 436.60 | - | -0.61% | 27 |
| Aug 21, 2025 | 439.30 | 441.70 | 439.30 | 439.30 | - | 0.71% | 27 |
| Aug 20, 2025 | 436.20 | 436.20 | 436.20 | 436.20 | - | 0.44% | 2 |
| Aug 19, 2025 | 434.20 | 434.30 | 434.20 | 434.30 | - | -1.90% | 2 |
| Aug 18, 2025 | 443.60 | 445.10 | 439.00 | 442.70 | - | -0.58% | 127 |
| Aug 15, 2025 | 445.30 | 445.30 | 445.30 | 445.30 | - | 0.70% | 15 |
| Aug 14, 2025 | 442.20 | 442.20 | 442.20 | 442.20 | - | -0.32% | 15 |
| Aug 13, 2025 | 439.00 | 443.60 | 439.00 | 443.60 | - | 1.28% | 15 |
| Aug 12, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | - | -1.57% | 2 |
| Aug 11, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | - | 0.54% | 2 |
| Aug 8, 2025 | 439.20 | 442.60 | 439.20 | 442.60 | - | 0.50% | 10 |
| Aug 7, 2025 | 440.70 | 449.80 | 440.30 | 440.40 | - | -0.72% | 70 |
| Aug 6, 2025 | 443.60 | 443.60 | 443.60 | 443.60 | - | -1.22% | - |
| Aug 5, 2025 | 447.90 | 449.10 | 447.90 | 449.10 | - | 0.27% | 12 |
| Aug 4, 2025 | 430.60 | 447.90 | 430.60 | 447.90 | - | -0.04% | 10 |
| Aug 1, 2025 | 448.10 | 448.10 | 448.10 | 448.10 | - | -0.62% | 7 |
| Jul 31, 2025 | 450.90 | 450.90 | 450.90 | 450.90 | - | 0.02% | - |
| Jul 30, 2025 | 439.70 | 450.80 | 439.70 | 450.80 | - | 1.90% | 7 |
| Jul 29, 2025 | 435.90 | 442.40 | 435.90 | 442.40 | - | 0.48% | 10 |
| Jul 28, 2025 | 435.80 | 440.30 | 435.80 | 440.30 | - | 1.31% | 5 |
| Jul 25, 2025 | 434.60 | 434.60 | 434.60 | 434.60 | - | 1.28% | 5 |
| Jul 24, 2025 | 429.10 | 429.10 | 429.10 | 429.10 | - | -0.79% | - |
| Jul 23, 2025 | 423.40 | 432.50 | 423.40 | 432.50 | - | 1.65% | 5 |
| Jul 22, 2025 | 425.50 | 425.50 | 425.50 | 425.50 | - | -0.58% | - |
| Jul 21, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | - | -0.47% | 25 |
| Jul 18, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | - | 0.37% | 25 |
| Jul 17, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | - | 0.45% | 25 |
| Jul 16, 2025 | 424.70 | 426.50 | 423.70 | 426.50 | - | -0.44% | 25 |
| Jul 15, 2025 | 428.40 | 428.40 | 428.40 | 428.40 | - | 0.23% | - |
| Jul 14, 2025 | 426.40 | 427.40 | 426.40 | 427.40 | - | -1.34% | 15 |
| Jul 11, 2025 | 430.70 | 433.20 | 430.30 | 433.20 | - | 1.71% | 71 |
| Jul 10, 2025 | 425.90 | 425.90 | 425.90 | 425.90 | - | -0.26% | 14 |
| Jul 9, 2025 | 424.30 | 429.70 | 424.30 | 427.00 | - | 0.23% | 14 |
| Jul 8, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | - | -0.09% | 12 |
| Jul 7, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | - | -0.02% | 12 |
| Jul 4, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | - | 1.62% | 12 |
| Jul 3, 2025 | 419.70 | 419.70 | 419.70 | 419.70 | - | -1.13% | - |
| Jul 2, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | - | -0.07% | - |