Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 408.90
+6.10 (1.51%)
Last updated: Sep 29, 2025, 4:53 PM CET
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 406.70 | 408.90 | 406.70 | 408.90 | 408.90 | 1.51% | 55 |
| Sep 26, 2025 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | -0.15% | 31 |
| Sep 25, 2025 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | 0.25% | 31 |
| Sep 24, 2025 | 403.60 | 403.60 | 402.20 | 402.40 | 402.40 | -0.59% | 31 |
| Sep 23, 2025 | 411.80 | 412.00 | 404.80 | 404.80 | 404.80 | -1.15% | 20 |
| Sep 22, 2025 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | -0.92% | 30 |
| Sep 19, 2025 | 408.70 | 413.30 | 408.50 | 413.30 | 413.30 | 0.56% | 30 |
| Sep 18, 2025 | 434.10 | 434.10 | 411.00 | 411.00 | 411.00 | -3.75% | 170 |
| Sep 17, 2025 | 427.10 | 427.10 | 426.70 | 427.00 | 427.00 | -0.77% | 21 |
| Sep 16, 2025 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | -1.08% | 20 |
| Sep 15, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -1.09% | 20 |
| Sep 12, 2025 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | 2.21% | 20 |
| Sep 11, 2025 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | -0.28% | 20 |
| Sep 10, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | 0.12% | 20 |
| Sep 9, 2025 | 428.70 | 431.00 | 428.70 | 431.00 | 431.00 | 0.47% | 20 |
| Sep 8, 2025 | 424.80 | 429.00 | 424.80 | 429.00 | 429.00 | 0.87% | 17 |
| Sep 5, 2025 | 426.70 | 426.70 | 420.10 | 425.30 | 425.30 | -0.05% | 95 |
| Sep 4, 2025 | 423.40 | 425.50 | 423.40 | 425.50 | 425.50 | -0.23% | 10 |
| Sep 3, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | -1.41% | 27 |
| Sep 2, 2025 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | 0.23% | 27 |
| Sep 1, 2025 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | -0.51% | 27 |
| Aug 29, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | -0.25% | 27 |
| Aug 28, 2025 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | -0.78% | 27 |
| Aug 27, 2025 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | 0.62% | 27 |
| Aug 26, 2025 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | -0.55% | 27 |
| Aug 25, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.32% | 27 |
| Aug 22, 2025 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | -0.61% | 27 |
| Aug 21, 2025 | 439.30 | 441.70 | 439.30 | 439.30 | 439.30 | 0.71% | 27 |
| Aug 20, 2025 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | 0.44% | - |
| Aug 19, 2025 | 434.20 | 434.30 | 434.20 | 434.30 | 434.30 | -1.90% | 2 |
| Aug 18, 2025 | 443.60 | 445.10 | 439.00 | 442.70 | 442.70 | -0.58% | 127 |
| Aug 15, 2025 | 445.30 | 445.30 | 445.30 | 445.30 | 445.30 | 0.70% | - |
| Aug 14, 2025 | 442.20 | 442.20 | 442.20 | 442.20 | 441.39 | -0.32% | - |
| Aug 13, 2025 | 439.00 | 443.60 | 439.00 | 443.60 | 442.79 | 1.28% | 15 |
| Aug 12, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.20 | -1.57% | - |
| Aug 11, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 444.19 | 0.54% | 2 |
| Aug 8, 2025 | 439.20 | 442.60 | 439.20 | 442.60 | 441.79 | 0.50% | 10 |
| Aug 7, 2025 | 440.70 | 449.80 | 440.30 | 440.40 | 439.60 | -0.72% | 70 |
| Aug 6, 2025 | 443.60 | 443.60 | 443.60 | 443.60 | 442.79 | -1.22% | - |
| Aug 5, 2025 | 447.90 | 449.10 | 447.90 | 449.10 | 448.28 | 0.27% | 12 |
| Aug 4, 2025 | 430.60 | 447.90 | 430.60 | 447.90 | 447.08 | -0.04% | 10 |
| Aug 1, 2025 | 448.10 | 448.10 | 448.10 | 448.10 | 447.28 | -0.62% | - |
| Jul 31, 2025 | 450.90 | 450.90 | 450.90 | 450.90 | 450.08 | 0.02% | - |
| Jul 30, 2025 | 439.70 | 450.80 | 439.70 | 450.80 | 449.98 | 1.90% | 7 |
| Jul 29, 2025 | 435.90 | 442.40 | 435.90 | 442.40 | 441.59 | 0.48% | 10 |
| Jul 28, 2025 | 435.80 | 440.30 | 435.80 | 440.30 | 439.50 | 1.31% | 5 |
| Jul 25, 2025 | 434.60 | 434.60 | 434.60 | 434.60 | 433.81 | 1.28% | - |
| Jul 24, 2025 | 429.10 | 429.10 | 429.10 | 429.10 | 428.32 | -0.79% | - |
| Jul 23, 2025 | 423.40 | 432.50 | 423.40 | 432.50 | 431.71 | 1.65% | 5 |
| Jul 22, 2025 | 425.50 | 425.50 | 425.50 | 425.50 | 424.72 | -0.58% | - |