Moody's Corporation (VIE:MOCO)
Austria · Delayed Price · Currency is EUR 440.20
+1.10 (0.25%)
At close: Sep 12, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 433.40 | 439.10 | 433.00 | 439.10 | 439.10 | 1.53% | - |
| Sep 10, 2025 | 435.80 | 435.80 | 432.10 | 432.50 | 432.50 | 0.30% | - |
| Sep 9, 2025 | 430.90 | 431.20 | 430.20 | 431.20 | 431.20 | 0.26% | - |
| Sep 8, 2025 | 429.10 | 430.10 | 423.70 | 430.10 | 430.10 | 1.77% | - |
| Sep 5, 2025 | 428.90 | 428.90 | 422.60 | 422.60 | 422.60 | -1.65% | - |
| Sep 4, 2025 | 425.70 | 429.70 | 425.70 | 429.70 | 429.70 | 1.06% | - |
| Sep 3, 2025 | 429.20 | 430.10 | 425.20 | 425.20 | 425.20 | -2.01% | - |
| Sep 2, 2025 | 435.20 | 435.20 | 433.90 | 433.90 | 433.90 | -0.55% | - |
| Sep 1, 2025 | 434.80 | 436.30 | 434.80 | 436.30 | 436.30 | 0.30% | - |
| Aug 29, 2025 | 436.20 | 437.60 | 434.70 | 435.00 | 435.00 | -0.55% | - |
| Aug 28, 2025 | 438.40 | 440.10 | 437.40 | 437.40 | 437.40 | -1.02% | - |
| Aug 27, 2025 | 440.40 | 441.90 | 440.40 | 441.90 | 441.90 | 1.68% | - |
| Aug 26, 2025 | 438.00 | 438.20 | 434.60 | 434.60 | 434.60 | -0.75% | - |
| Aug 25, 2025 | 440.00 | 441.20 | 437.90 | 437.90 | 437.90 | -0.77% | - |
| Aug 22, 2025 | 439.10 | 441.30 | 439.10 | 441.30 | 441.30 | 0.11% | - |
| Aug 21, 2025 | 442.80 | 442.80 | 440.40 | 440.80 | 440.80 | -0.14% | - |
| Aug 20, 2025 | 439.20 | 441.40 | 438.90 | 441.40 | 441.40 | -0.11% | - |
| Aug 19, 2025 | 435.50 | 441.90 | 435.50 | 441.90 | 441.90 | 0.50% | - |
| Aug 18, 2025 | 441.80 | 443.20 | 439.70 | 439.70 | 439.70 | -0.63% | - |
| Aug 15, 2025 | 447.10 | 447.10 | 442.50 | 442.50 | 442.50 | -0.54% | - |
| Aug 13, 2025 | 441.80 | 444.90 | 441.10 | 444.90 | 444.09 | 0.20% | - |
| Aug 12, 2025 | 441.40 | 444.00 | 441.20 | 444.00 | 443.20 | 0.32% | - |
| Aug 11, 2025 | 443.00 | 443.30 | 440.50 | 442.60 | 441.80 | 0.27% | - |
| Aug 8, 2025 | 442.70 | 443.20 | 441.40 | 441.40 | 440.60 | -0.56% | - |
| Aug 7, 2025 | 444.40 | 446.20 | 443.90 | 443.90 | 443.10 | -0.05% | - |
| Aug 6, 2025 | 445.00 | 447.10 | 442.00 | 444.10 | 443.30 | -1.33% | - |
| Aug 5, 2025 | 450.40 | 451.40 | 450.10 | 450.10 | 449.28 | 1.17% | - |
| Aug 4, 2025 | 436.10 | 444.90 | 434.70 | 444.90 | 444.09 | 3.39% | - |
| Aug 1, 2025 | 448.10 | 448.10 | 430.30 | 430.30 | 429.52 | -4.78% | - |
| Jul 31, 2025 | 450.60 | 451.90 | 447.20 | 451.90 | 451.08 | 0.20% | - |
| Jul 30, 2025 | 442.10 | 451.00 | 442.00 | 451.00 | 450.18 | 2.73% | - |
| Jul 29, 2025 | 440.60 | 442.90 | 439.00 | 439.00 | 438.20 | -0.36% | - |
| Jul 28, 2025 | 439.70 | 440.80 | 439.60 | 440.60 | 439.80 | 0.66% | - |
| Jul 25, 2025 | 437.00 | 437.70 | 437.00 | 437.70 | 436.91 | 0.11% | - |
| Jul 24, 2025 | 426.20 | 437.20 | 426.20 | 437.20 | 436.41 | 0.39% | - |
| Jul 23, 2025 | 426.40 | 435.50 | 415.30 | 435.50 | 434.71 | 3.05% | 48 |
| Jul 22, 2025 | 428.00 | 428.00 | 422.60 | 422.60 | 421.83 | -2.04% | - |
| Jul 21, 2025 | 430.50 | 431.40 | 430.50 | 431.40 | 430.62 | 0.47% | - |
| Jul 18, 2025 | 433.10 | 433.10 | 429.40 | 429.40 | 428.62 | -0.99% | - |
| Jul 17, 2025 | 432.20 | 434.50 | 429.80 | 433.70 | 432.91 | 1.59% | 11 |
| Jul 16, 2025 | 423.60 | 429.60 | 423.60 | 426.90 | 426.13 | -0.84% | 24 |
| Jul 15, 2025 | 436.30 | 436.30 | 430.20 | 430.50 | 429.72 | 0.30% | - |
| Jul 14, 2025 | 427.40 | 429.20 | 426.00 | 429.20 | 428.42 | 0.19% | - |
| Jul 11, 2025 | 431.60 | 431.60 | 428.40 | 428.40 | 427.62 | -1.04% | - |
| Jul 10, 2025 | 427.90 | 432.90 | 427.40 | 432.90 | 432.12 | 1.55% | - |
| Jul 9, 2025 | 426.30 | 427.90 | 426.30 | 426.30 | 425.53 | -0.44% | - |
| Jul 8, 2025 | 428.00 | 428.80 | 427.90 | 428.20 | 427.42 | -0.26% | - |
| Jul 7, 2025 | 428.10 | 430.60 | 428.10 | 429.30 | 428.52 | 0.56% | - |
| Jul 4, 2025 | 427.10 | 427.10 | 425.70 | 426.90 | 426.13 | -0.02% | - |
| Jul 3, 2025 | 424.40 | 427.00 | 421.60 | 427.00 | 426.23 | 0.45% | - |