Moody's Corporation (FRA:DUT)
Germany
· Delayed Price · Currency is EUR 402.60
-1.20 (-0.30%)
Last updated: Mar 6, 2026, 8:03 AM CET
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 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 |
| Feb 9, 2026 | 384.20 | 384.20 | 381.40 | 381.40 | 380.58 | -0.16% | 37 |
| Feb 6, 2026 | 386.40 | 390.10 | 382.00 | 382.00 | 381.17 | -1.37% | 199 |
| Feb 5, 2026 | 389.80 | 391.20 | 386.50 | 387.30 | 386.46 | -0.56% | 58 |
| Feb 4, 2026 | 397.10 | 397.10 | 389.10 | 389.50 | 388.66 | -10.58% | 31 |
| Feb 3, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 434.66 | 1.61% | - |
| Feb 2, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 427.77 | - | - |
| Jan 30, 2026 | 428.70 | 428.70 | 428.70 | 428.70 | 427.77 | -0.12% | - |
| Jan 29, 2026 | 429.20 | 429.20 | 429.20 | 429.20 | 428.27 | -0.19% | - |
| Jan 28, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 429.07 | -2.38% | - |
| Jan 27, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 439.55 | 0.32% | - |
| Jan 26, 2026 | 439.10 | 439.10 | 439.10 | 439.10 | 438.15 | -2.16% | - |
| Jan 23, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 447.83 | 0.52% | - |
| Jan 22, 2026 | 446.50 | 446.50 | 446.50 | 446.50 | 445.54 | 1.75% | - |
| Jan 21, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 437.85 | -3.16% | - |
| Jan 20, 2026 | 453.10 | 453.10 | 453.10 | 453.10 | 452.12 | -2.35% | - |
| Jan 19, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 463.00 | 0.41% | 35 |
| Jan 16, 2026 | 462.10 | 462.10 | 462.10 | 462.10 | 461.10 | -0.02% | - |
| Jan 15, 2026 | 458.80 | 462.20 | 458.80 | 462.20 | 461.20 | 0.17% | 49 |
| Jan 14, 2026 | 456.40 | 461.40 | 456.40 | 461.40 | 460.40 | 1.61% | 10 |
| Jan 13, 2026 | 457.00 | 457.00 | 454.10 | 454.10 | 453.12 | -0.63% | 2 |
| Jan 12, 2026 | 449.30 | 457.00 | 449.30 | 457.00 | 456.01 | 0.42% | 25 |
| Jan 9, 2026 | 455.10 | 455.10 | 455.10 | 455.10 | 454.12 | -1.43% | - |
| Jan 8, 2026 | 452.30 | 461.70 | 452.30 | 461.70 | 460.70 | 1.61% | 11 |
| Jan 7, 2026 | 453.70 | 454.40 | 453.70 | 454.40 | 453.42 | 0.75% | 24 |
| Jan 6, 2026 | 446.80 | 451.00 | 446.80 | 451.00 | 450.03 | - | 16 |
| Jan 5, 2026 | 426.00 | 451.00 | 426.00 | 451.00 | 450.03 | 4.23% | 25 |
| Jan 2, 2026 | 432.70 | 432.70 | 432.70 | 432.70 | 431.77 | -1.23% | - |
| Dec 30, 2025 | 438.10 | 438.10 | 438.10 | 438.10 | 437.15 | -1.13% | - |
| Dec 29, 2025 | 439.40 | 443.10 | 439.40 | 443.10 | 442.14 | 2.81% | 7 |
| Dec 23, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 430.07 | 0.98% | - |
| Dec 22, 2025 | 426.80 | 426.80 | 426.80 | 426.80 | 425.88 | 1.11% | - |
| Dec 19, 2025 | 422.10 | 422.10 | 422.10 | 422.10 | 421.19 | -1.61% | - |
| Dec 18, 2025 | 421.60 | 429.00 | 421.60 | 429.00 | 428.07 | 2.58% | 86 |
| Dec 17, 2025 | 418.20 | 418.20 | 418.20 | 418.20 | 417.30 | -0.64% | - |
| Dec 16, 2025 | 411.80 | 420.90 | 411.80 | 420.90 | 419.99 | 1.89% | 2 |
| Dec 15, 2025 | 413.10 | 413.10 | 413.10 | 413.10 | 412.21 | 0.51% | - |
| Dec 12, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 410.11 | -0.48% | - |
| Dec 11, 2025 | 407.40 | 413.00 | 407.40 | 413.00 | 412.11 | -0.84% | 15 |
| Dec 10, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 415.60 | 0.14% | - |
| Dec 9, 2025 | 415.90 | 415.90 | 415.90 | 415.90 | 415.00 | -1.72% | - |
| Dec 8, 2025 | 423.20 | 423.20 | 423.20 | 423.20 | 422.29 | -0.38% | - |
| Dec 5, 2025 | 417.70 | 424.80 | 417.70 | 424.80 | 423.88 | 1.34% | 12 |
| Dec 4, 2025 | 419.20 | 419.20 | 419.20 | 419.20 | 418.29 | 0.43% | - |
| Dec 3, 2025 | 417.40 | 417.40 | 417.40 | 417.40 | 416.50 | 0.24% | - |
| Dec 2, 2025 | 416.40 | 416.40 | 416.40 | 416.40 | 415.50 | -0.41% | - |
| Dec 1, 2025 | 418.10 | 418.10 | 418.10 | 418.10 | 417.20 | 0.17% | - |
| Nov 28, 2025 | 417.40 | 417.40 | 417.40 | 417.40 | 416.50 | -0.02% | - |
| Nov 27, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 416.60 | 0.14% | - |
| Nov 26, 2025 | 416.90 | 416.90 | 416.90 | 416.90 | 416.00 | -1.33% | - |
| Nov 25, 2025 | 412.60 | 422.50 | 412.60 | 422.50 | 421.59 | 1.00% | 3 |
| Nov 24, 2025 | 414.90 | 418.30 | 414.90 | 418.30 | 417.40 | 2.55% | 5 |
| Nov 21, 2025 | 407.90 | 407.90 | 407.90 | 407.90 | 407.02 | -0.58% | - |
| Nov 20, 2025 | 410.30 | 410.30 | 410.30 | 410.30 | 408.60 | 1.56% | - |
| Nov 19, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 402.33 | 0.22% | - |
| Nov 18, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 401.43 | -2.26% | - |
| Nov 17, 2025 | 410.80 | 412.40 | 410.80 | 412.40 | 410.69 | -1.36% | 30 |
| Nov 14, 2025 | 419.20 | 419.20 | 417.50 | 418.10 | 416.37 | -0.71% | 76 |
| Nov 13, 2025 | 421.60 | 421.60 | 420.30 | 421.10 | 419.36 | -1.13% | 15 |
| Nov 12, 2025 | 424.10 | 425.90 | 424.10 | 425.90 | 424.14 | -0.23% | 11 |
| Nov 11, 2025 | 417.40 | 426.90 | 417.00 | 426.90 | 425.13 | 1.40% | 61 |
| Nov 10, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 419.26 | 1.18% | - |
| Nov 7, 2025 | 416.10 | 416.10 | 416.10 | 416.10 | 414.38 | -0.98% | - |
| Nov 6, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 418.46 | -0.47% | - |
| Nov 5, 2025 | 421.00 | 422.20 | 421.00 | 422.20 | 420.45 | 1.20% | 11 |
| Nov 4, 2025 | 417.20 | 417.20 | 417.20 | 417.20 | 415.47 | 0.29% | - |
| Nov 3, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 414.28 | -0.07% | - |
| Oct 31, 2025 | 413.70 | 416.30 | 413.10 | 416.30 | 414.58 | 2.76% | 28 |
| Oct 30, 2025 | 405.10 | 405.10 | 405.10 | 405.10 | 403.42 | -0.64% | - |
| Oct 29, 2025 | 421.00 | 421.70 | 407.70 | 407.70 | 406.01 | -3.66% | 20 |
| Oct 28, 2025 | 423.20 | 423.20 | 423.20 | 423.20 | 421.45 | -0.59% | - |
| Oct 27, 2025 | 422.20 | 425.90 | 422.20 | 425.70 | 423.94 | 3.28% | 75 |
| Oct 24, 2025 | 412.20 | 412.20 | 412.20 | 412.20 | 410.49 | 1.85% | - |
| Oct 23, 2025 | 405.20 | 407.30 | 404.70 | 404.70 | 403.02 | -2.60% | 62 |
| Oct 22, 2025 | 416.20 | 420.50 | 414.00 | 415.50 | 413.78 | 0.05% | 30 |
| Oct 21, 2025 | 405.80 | 415.30 | 405.80 | 415.30 | 413.58 | 2.24% | 20 |
| Oct 20, 2025 | 403.00 | 406.20 | 403.00 | 406.20 | 404.52 | 0.87% | 2 |
| Oct 17, 2025 | 396.20 | 402.70 | 396.20 | 402.70 | 401.03 | -1.76% | 15 |
| Oct 16, 2025 | 408.20 | 409.90 | 408.20 | 409.90 | 408.20 | -0.56% | 11 |
| Oct 15, 2025 | 412.20 | 412.20 | 412.20 | 412.20 | 410.49 | -0.36% | - |
| Oct 14, 2025 | 405.60 | 413.70 | 405.60 | 413.70 | 411.99 | 2.10% | 184 |
| Oct 13, 2025 | 419.30 | 419.30 | 405.20 | 405.20 | 403.52 | -4.43% | 16 |