Moody's Corporation (FRA:DUT)
Germany · Delayed Price · Currency is EUR 396.00
+3.00 (0.76%)
At close: Apr 23, 2026
FRA:DUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 390.00 | 397.00 | 390.00 | 393.00 | 393.00 | -1.01% | 225 |
| Apr 21, 2026 | 390.00 | 397.00 | 390.00 | 397.00 | 397.00 | 3.39% | 115 |
| Apr 20, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.29% | 20 |
| Apr 17, 2026 | 379.00 | 389.00 | 379.00 | 389.00 | 389.00 | 1.57% | 1 |
| Apr 16, 2026 | 377.00 | 383.00 | 377.00 | 383.00 | 383.00 | 3.23% | 100 |
| Apr 15, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -0.54% | - |
| Apr 14, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.27% | - |
| Apr 13, 2026 | 363.00 | 372.00 | 363.00 | 372.00 | 372.00 | 1.92% | 3 |
| Apr 10, 2026 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | -4.45% | 7 |
| Apr 9, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.26% | - |
| Apr 8, 2026 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | - | 45 |
| Apr 7, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 2.41% | - |
| Apr 2, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.56% | - |
| Apr 1, 2026 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | 0.05% | - |
| Mar 31, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | -0.24% | - |
| Mar 30, 2026 | 367.40 | 376.80 | 367.40 | 376.80 | 376.80 | 0.19% | 5 |
| Mar 27, 2026 | 374.30 | 376.10 | 374.30 | 376.10 | 376.10 | 2.20% | 8 |
| Mar 26, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.43% | - |
| Mar 25, 2026 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | -2.35% | 2 |
| Mar 24, 2026 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | -0.71% | - |
| Mar 23, 2026 | 370.10 | 381.20 | 370.10 | 381.20 | 381.20 | 1.68% | 42 |
| Mar 20, 2026 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | -1.76% | - |
| Mar 19, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -0.13% | - |
| Mar 18, 2026 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | 2.03% | - |
| Mar 17, 2026 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | -1.14% | - |
| Mar 16, 2026 | 377.50 | 378.80 | 375.10 | 378.80 | 378.80 | 2.30% | 24 |
| 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 |