Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 418.10
+0.70 (0.17%)
Last updated: Dec 1, 2025, 8:19 AM CET
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | 0.17% | - |
| Nov 28, 2025 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | -0.02% | - |
| Nov 27, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 0.14% | - |
| Nov 26, 2025 | 416.90 | 416.90 | 416.90 | 416.90 | 416.90 | -1.33% | - |
| Nov 25, 2025 | 412.60 | 422.50 | 412.60 | 422.50 | 422.50 | 1.00% | 3 |
| Nov 24, 2025 | 414.90 | 418.30 | 414.90 | 418.30 | 418.30 | 2.55% | 5 |
| Nov 21, 2025 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | -0.58% | - |
| Nov 20, 2025 | 410.30 | 410.30 | 410.30 | 410.30 | 409.49 | 1.56% | - |
| Nov 19, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.20 | 0.22% | - |
| Nov 18, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 402.30 | -2.26% | - |
| Nov 17, 2025 | 410.80 | 412.40 | 410.80 | 412.40 | 411.58 | -1.36% | 30 |
| Nov 14, 2025 | 419.20 | 419.20 | 417.50 | 418.10 | 417.27 | -0.71% | 76 |
| Nov 13, 2025 | 421.60 | 421.60 | 420.30 | 421.10 | 420.26 | -1.13% | 15 |
| Nov 12, 2025 | 424.10 | 425.90 | 424.10 | 425.90 | 425.05 | -0.23% | 11 |
| Nov 11, 2025 | 417.40 | 426.90 | 417.00 | 426.90 | 426.05 | 1.40% | 61 |
| Nov 10, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 420.16 | 1.18% | - |
| Nov 7, 2025 | 416.10 | 416.10 | 416.10 | 416.10 | 415.27 | -0.98% | - |
| Nov 6, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 419.37 | -0.47% | - |
| Nov 5, 2025 | 421.00 | 422.20 | 421.00 | 422.20 | 421.36 | 1.20% | 11 |
| Nov 4, 2025 | 417.20 | 417.20 | 417.20 | 417.20 | 416.37 | 0.29% | - |
| Nov 3, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.17 | -0.07% | - |
| Oct 31, 2025 | 413.70 | 416.30 | 413.10 | 416.30 | 415.47 | 2.76% | 28 |
| Oct 30, 2025 | 405.10 | 405.10 | 405.10 | 405.10 | 404.30 | -0.64% | - |
| Oct 29, 2025 | 421.00 | 421.70 | 407.70 | 407.70 | 406.89 | -3.66% | 20 |
| Oct 28, 2025 | 423.20 | 423.20 | 423.20 | 423.20 | 422.36 | -0.59% | - |
| Oct 27, 2025 | 422.20 | 425.90 | 422.20 | 425.70 | 424.85 | 3.28% | 75 |
| Oct 24, 2025 | 412.20 | 412.20 | 412.20 | 412.20 | 411.38 | 1.85% | - |
| Oct 23, 2025 | 405.20 | 407.30 | 404.70 | 404.70 | 403.90 | -2.60% | 62 |
| Oct 22, 2025 | 416.20 | 420.50 | 414.00 | 415.50 | 414.68 | 0.05% | 30 |
| Oct 21, 2025 | 405.80 | 415.30 | 405.80 | 415.30 | 414.48 | 2.24% | 20 |
| Oct 20, 2025 | 403.00 | 406.20 | 403.00 | 406.20 | 405.39 | 0.87% | 2 |
| Oct 17, 2025 | 396.20 | 402.70 | 396.20 | 402.70 | 401.90 | -1.76% | 15 |
| Oct 16, 2025 | 408.20 | 409.90 | 408.20 | 409.90 | 409.09 | -0.56% | 11 |
| Oct 15, 2025 | 412.20 | 412.20 | 412.20 | 412.20 | 411.38 | -0.36% | - |
| Oct 14, 2025 | 405.60 | 413.70 | 405.60 | 413.70 | 412.88 | 2.10% | 184 |
| Oct 13, 2025 | 419.30 | 419.30 | 405.20 | 405.20 | 404.40 | -4.43% | 16 |
| Oct 10, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 423.16 | 1.07% | - |
| Oct 9, 2025 | 419.50 | 419.50 | 419.50 | 419.50 | 418.67 | -0.57% | - |
| Oct 8, 2025 | 418.30 | 421.90 | 418.30 | 421.90 | 421.06 | 2.43% | 187 |
| Oct 7, 2025 | 411.90 | 411.90 | 411.90 | 411.90 | 411.08 | -1.44% | - |
| Oct 6, 2025 | 413.80 | 417.90 | 413.80 | 417.90 | 417.07 | 1.09% | 9 |
| Oct 3, 2025 | 410.30 | 413.40 | 410.30 | 413.40 | 412.58 | 1.57% | 11 |
| Oct 2, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 406.19 | 1.22% | - |
| Oct 1, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 401.30 | -0.20% | - |
| Sep 30, 2025 | 407.10 | 409.00 | 402.90 | 402.90 | 402.10 | -1.47% | 294 |
| Sep 29, 2025 | 406.70 | 408.90 | 406.70 | 408.90 | 408.09 | 1.51% | 55 |
| Sep 26, 2025 | 402.80 | 402.80 | 402.80 | 402.80 | 402.00 | -0.15% | - |
| Sep 25, 2025 | 403.40 | 403.40 | 403.40 | 403.40 | 402.60 | 0.25% | - |
| Sep 24, 2025 | 403.60 | 403.60 | 402.20 | 402.40 | 401.60 | -0.59% | 31 |
| Sep 23, 2025 | 411.80 | 412.00 | 404.80 | 404.80 | 404.00 | -1.15% | 20 |