Moody's Corporation (VIE:MOCO)
Austria
· Delayed Price · Currency is EUR 420.20
-0.70 (-0.17%)
At close: Dec 4, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 420.40 | 426.50 | 418.60 | 426.50 | 426.50 | 1.50% | - |
| Dec 4, 2025 | 421.60 | 422.30 | 420.20 | 420.20 | 420.20 | -0.17% | - |
| Dec 3, 2025 | 419.90 | 420.90 | 417.00 | 420.90 | 420.90 | -0.26% | - |
| Dec 2, 2025 | 419.00 | 422.00 | 419.00 | 422.00 | 422.00 | -0.21% | - |
| Dec 1, 2025 | 420.00 | 422.90 | 419.50 | 422.90 | 422.90 | -0.47% | - |
| Nov 28, 2025 | 420.00 | 424.90 | 418.90 | 424.90 | 424.90 | 1.46% | - |
| Nov 27, 2025 | 419.00 | 420.10 | 418.80 | 418.80 | 418.80 | -0.71% | - |
| Nov 26, 2025 | 420.90 | 421.80 | 419.80 | 421.80 | 421.80 | 0.60% | - |
| Nov 25, 2025 | 415.50 | 419.30 | 414.40 | 419.30 | 419.30 | 0.94% | - |
| Nov 24, 2025 | 417.80 | 417.80 | 415.40 | 415.40 | 415.40 | 0.46% | - |
| Nov 21, 2025 | 410.80 | 414.40 | 410.80 | 413.50 | 413.50 | 1.47% | - |
| Nov 19, 2025 | 407.60 | 407.60 | 407.30 | 407.50 | 406.69 | 0.20% | - |
| Nov 18, 2025 | 405.50 | 407.00 | 404.80 | 406.70 | 405.89 | -0.95% | - |
| Nov 17, 2025 | 415.30 | 415.30 | 410.60 | 410.60 | 409.78 | -2.03% | - |
| Nov 14, 2025 | 421.60 | 421.60 | 419.10 | 419.10 | 418.26 | -0.69% | - |
| Nov 13, 2025 | 422.70 | 422.70 | 419.20 | 422.00 | 421.16 | -1.31% | - |
| Nov 12, 2025 | 426.00 | 427.60 | 426.00 | 427.60 | 426.75 | 0.59% | - |
| Nov 11, 2025 | 419.10 | 425.10 | 417.80 | 425.10 | 424.25 | 1.60% | - |
| Nov 10, 2025 | 423.10 | 423.10 | 418.40 | 418.40 | 417.56 | 0.82% | - |
| Nov 7, 2025 | 419.20 | 419.20 | 415.00 | 415.00 | 414.17 | -0.77% | - |
| Nov 6, 2025 | 419.70 | 420.60 | 418.20 | 418.20 | 417.36 | -1.32% | - |
| Nov 5, 2025 | 423.30 | 423.90 | 422.60 | 423.80 | 422.95 | 0.43% | - |
| Nov 4, 2025 | 417.90 | 422.50 | 416.60 | 422.00 | 421.16 | 1.13% | - |
| Nov 3, 2025 | 416.50 | 418.70 | 416.50 | 417.30 | 416.47 | -0.26% | - |
| Oct 31, 2025 | 415.20 | 418.40 | 412.30 | 418.40 | 417.56 | 0.31% | - |
| Oct 30, 2025 | 406.60 | 417.10 | 405.40 | 417.10 | 416.27 | 1.68% | - |
| Oct 29, 2025 | 422.30 | 422.30 | 410.20 | 410.20 | 409.38 | -3.32% | - |
| Oct 28, 2025 | 424.30 | 426.20 | 424.30 | 424.30 | 423.45 | -0.28% | - |
| Oct 27, 2025 | 425.60 | 427.60 | 425.50 | 425.50 | 424.65 | 1.41% | - |
| Oct 24, 2025 | 414.00 | 419.60 | 413.90 | 419.60 | 418.76 | 2.02% | - |
| Oct 23, 2025 | 408.40 | 411.30 | 408.40 | 411.30 | 410.48 | -1.15% | - |
| Oct 22, 2025 | 419.00 | 425.00 | 411.10 | 416.10 | 415.27 | 0.17% | 63 |
| Oct 21, 2025 | 408.00 | 415.40 | 407.80 | 415.40 | 414.57 | 2.24% | - |
| Oct 20, 2025 | 406.70 | 406.70 | 404.00 | 406.30 | 405.49 | 1.17% | - |
| Oct 17, 2025 | 400.10 | 402.60 | 398.10 | 401.60 | 400.80 | -1.45% | 14 |
| Oct 16, 2025 | 412.30 | 412.30 | 407.50 | 407.50 | 406.69 | -1.78% | - |
| Oct 15, 2025 | 415.30 | 418.80 | 413.10 | 414.90 | 414.07 | 0.39% | - |
| Oct 14, 2025 | 407.90 | 413.30 | 407.90 | 413.30 | 412.47 | 0.34% | - |
| Oct 13, 2025 | 421.50 | 423.50 | 411.90 | 411.90 | 411.08 | -2.88% | - |
| Oct 10, 2025 | 426.00 | 426.50 | 424.10 | 424.10 | 423.25 | -1.00% | - |
| Oct 9, 2025 | 422.00 | 428.40 | 421.50 | 428.40 | 427.54 | 1.11% | - |
| Oct 8, 2025 | 420.20 | 423.70 | 420.20 | 423.70 | 422.85 | 1.73% | - |
| Oct 7, 2025 | 413.10 | 416.50 | 413.10 | 416.50 | 415.67 | 0.26% | - |
| Oct 6, 2025 | 415.90 | 417.60 | 415.40 | 415.40 | 414.57 | 0.48% | - |
| Oct 3, 2025 | 412.40 | 413.40 | 409.80 | 413.40 | 412.57 | 1.05% | - |
| Oct 2, 2025 | 409.10 | 409.10 | 404.70 | 409.10 | 408.28 | - | - |
| Oct 1, 2025 | 403.10 | 409.10 | 403.10 | 409.10 | 408.28 | 0.57% | - |
| Sep 30, 2025 | 408.90 | 410.10 | 406.80 | 406.80 | 405.99 | -0.76% | - |
| Sep 29, 2025 | 408.10 | 409.90 | 407.70 | 409.90 | 409.08 | 0.51% | - |
| Sep 26, 2025 | 405.90 | 407.80 | 405.90 | 407.80 | 406.98 | 0.49% | - |
| Sep 25, 2025 | 403.90 | 405.80 | 403.80 | 405.80 | 404.99 | 0.25% | - |
| Sep 24, 2025 | 404.70 | 405.60 | 404.10 | 404.80 | 403.99 | -0.39% | - |
| Sep 23, 2025 | 414.00 | 415.60 | 406.40 | 406.40 | 405.59 | -1.55% | - |
| Sep 22, 2025 | 410.30 | 412.80 | 409.90 | 412.80 | 411.97 | 0.02% | - |
| Sep 19, 2025 | 409.50 | 412.80 | 409.50 | 412.70 | 411.88 | -3.51% | - |
| Sep 18, 2025 | 435.70 | 436.20 | 427.70 | 427.70 | 426.85 | -1.38% | - |
| Sep 17, 2025 | 428.80 | 433.70 | 428.80 | 433.70 | 432.83 | 1.47% | - |
| Sep 16, 2025 | 432.00 | 432.30 | 427.40 | 427.40 | 426.55 | -1.77% | - |
| Sep 15, 2025 | 437.70 | 437.70 | 435.10 | 435.10 | 434.23 | -1.16% | - |
| Sep 12, 2025 | 441.60 | 442.00 | 439.90 | 440.20 | 439.32 | 0.25% | - |
| Sep 11, 2025 | 433.40 | 439.10 | 433.00 | 439.10 | 438.22 | 1.53% | - |
| Sep 10, 2025 | 435.80 | 435.80 | 432.10 | 432.50 | 431.64 | 0.30% | - |
| Sep 9, 2025 | 430.90 | 431.20 | 430.20 | 431.20 | 430.34 | 0.26% | - |
| Sep 8, 2025 | 429.10 | 430.10 | 423.70 | 430.10 | 429.24 | 1.77% | - |
| Sep 5, 2025 | 428.90 | 428.90 | 422.60 | 422.60 | 421.76 | -1.65% | - |
| Sep 4, 2025 | 425.70 | 429.70 | 425.70 | 429.70 | 428.84 | 1.06% | - |
| Sep 3, 2025 | 429.20 | 430.10 | 425.20 | 425.20 | 424.35 | -2.01% | - |
| Sep 2, 2025 | 435.20 | 435.20 | 433.90 | 433.90 | 433.03 | -0.55% | - |
| Sep 1, 2025 | 434.80 | 436.30 | 434.80 | 436.30 | 435.43 | 0.30% | - |
| Aug 29, 2025 | 436.20 | 437.60 | 434.70 | 435.00 | 434.13 | -0.55% | - |
| Aug 28, 2025 | 438.40 | 440.10 | 437.40 | 437.40 | 436.53 | -1.02% | - |
| Aug 27, 2025 | 440.40 | 441.90 | 440.40 | 441.90 | 441.02 | 1.68% | - |
| Aug 26, 2025 | 438.00 | 438.20 | 434.60 | 434.60 | 433.73 | -0.75% | - |
| Aug 25, 2025 | 440.00 | 441.20 | 437.90 | 437.90 | 437.02 | -0.77% | - |
| Aug 22, 2025 | 439.10 | 441.30 | 439.10 | 441.30 | 440.42 | 0.11% | - |
| Aug 21, 2025 | 442.80 | 442.80 | 440.40 | 440.80 | 439.92 | -0.14% | - |
| Aug 20, 2025 | 439.20 | 441.40 | 438.90 | 441.40 | 440.52 | -0.11% | - |
| Aug 19, 2025 | 435.50 | 441.90 | 435.50 | 441.90 | 441.02 | 0.50% | - |
| Aug 18, 2025 | 441.80 | 443.20 | 439.70 | 439.70 | 438.82 | -0.63% | - |
| Aug 15, 2025 | 447.10 | 447.10 | 442.50 | 442.50 | 441.62 | -0.54% | - |
| Aug 13, 2025 | 441.80 | 444.90 | 441.10 | 444.90 | 443.21 | 0.20% | - |
| Aug 12, 2025 | 441.40 | 444.00 | 441.20 | 444.00 | 442.31 | 0.32% | - |
| Aug 11, 2025 | 443.00 | 443.30 | 440.50 | 442.60 | 440.91 | 0.27% | - |
| Aug 8, 2025 | 442.70 | 443.20 | 441.40 | 441.40 | 439.72 | -0.56% | - |
| Aug 7, 2025 | 444.40 | 446.20 | 443.90 | 443.90 | 442.21 | -0.05% | - |
| Aug 6, 2025 | 445.00 | 447.10 | 442.00 | 444.10 | 442.41 | -1.33% | - |
| Aug 5, 2025 | 450.40 | 451.40 | 450.10 | 450.10 | 448.39 | 1.17% | - |
| Aug 4, 2025 | 436.10 | 444.90 | 434.70 | 444.90 | 443.21 | 3.39% | - |
| Aug 1, 2025 | 448.10 | 448.10 | 430.30 | 430.30 | 428.66 | -4.78% | - |
| Jul 31, 2025 | 450.60 | 451.90 | 447.20 | 451.90 | 450.18 | 0.20% | - |
| Jul 30, 2025 | 442.10 | 451.00 | 442.00 | 451.00 | 449.28 | 2.73% | - |
| Jul 29, 2025 | 440.60 | 442.90 | 439.00 | 439.00 | 437.33 | -0.36% | - |
| Jul 28, 2025 | 439.70 | 440.80 | 439.60 | 440.60 | 438.92 | 0.66% | - |
| Jul 25, 2025 | 437.00 | 437.70 | 437.00 | 437.70 | 436.03 | 0.11% | - |
| Jul 24, 2025 | 426.20 | 437.20 | 426.20 | 437.20 | 435.53 | 0.39% | - |
| Jul 23, 2025 | 426.40 | 435.50 | 415.30 | 435.50 | 433.84 | 3.05% | 48 |
| Jul 22, 2025 | 428.00 | 428.00 | 422.60 | 422.60 | 420.99 | -2.04% | - |
| Jul 21, 2025 | 430.50 | 431.40 | 430.50 | 431.40 | 429.76 | 0.47% | - |
| Jul 18, 2025 | 433.10 | 433.10 | 429.40 | 429.40 | 427.76 | -0.99% | - |
| Jul 17, 2025 | 432.20 | 434.50 | 429.80 | 433.70 | 432.05 | 1.59% | 11 |