Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 415.50
+0.20 (0.05%)
At close: Oct 22, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 405.20 | 407.30 | 404.70 | 404.70 | 404.70 | -2.60% | 62 |
| Oct 22, 2025 | 416.20 | 420.50 | 414.00 | 415.50 | 415.50 | 0.05% | 30 |
| Oct 21, 2025 | 405.80 | 415.30 | 405.80 | 415.30 | 415.30 | 2.24% | 20 |
| Oct 20, 2025 | 403.00 | 406.20 | 403.00 | 406.20 | 406.20 | 0.87% | 2 |
| Oct 17, 2025 | 396.20 | 402.70 | 396.20 | 402.70 | 402.70 | -1.76% | 15 |
| Oct 16, 2025 | 408.20 | 409.90 | 408.20 | 409.90 | 409.90 | -0.56% | 11 |
| Oct 15, 2025 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | -0.36% | - |
| Oct 14, 2025 | 405.60 | 413.70 | 405.60 | 413.70 | 413.70 | 2.10% | 184 |
| Oct 13, 2025 | 419.30 | 419.30 | 405.20 | 405.20 | 405.20 | -4.43% | 16 |
| Oct 10, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.07% | - |
| Oct 9, 2025 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | -0.57% | - |
| Oct 8, 2025 | 418.30 | 421.90 | 418.30 | 421.90 | 421.90 | 2.43% | 187 |
| Oct 7, 2025 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | -1.44% | - |
| Oct 6, 2025 | 413.80 | 417.90 | 413.80 | 417.90 | 417.90 | 1.09% | 9 |
| Oct 3, 2025 | 410.30 | 413.40 | 410.30 | 413.40 | 413.40 | 1.57% | 11 |
| Oct 2, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.22% | - |
| Oct 1, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | -0.20% | - |
| Sep 30, 2025 | 407.10 | 409.00 | 402.90 | 402.90 | 402.90 | -1.47% | 294 |
| 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% | - |
| Sep 25, 2025 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | 0.25% | - |
| 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% | - |
| 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% | - |
| Sep 15, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -1.09% | - |
| Sep 12, 2025 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | 2.21% | - |
| Sep 11, 2025 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | -0.28% | - |
| Sep 10, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | 0.12% | - |
| 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% | - |
| Sep 2, 2025 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | 0.23% | - |
| Sep 1, 2025 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | -0.51% | - |
| Aug 29, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | -0.25% | - |
| Aug 28, 2025 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | -0.78% | - |
| Aug 27, 2025 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | 0.62% | - |
| Aug 26, 2025 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | -0.55% | - |
| Aug 25, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.32% | - |
| Aug 22, 2025 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | -0.61% | - |
| 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% | - |