Moody's Corporation (FRA:DUT)
Germany
· Delayed Price · Currency is EUR 398.00
+8.00 (2.05%)
At close: Apr 28, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | - | 2.05% | - |
| Apr 27, 2026 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 1.04% | 20 |
| Apr 24, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -2.53% | - |
| Apr 23, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0.76% | - |
| 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 |
| 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% | - |