Moody's Corporation (VIE:MOCO)
Austria
· Delayed Price · Currency is EUR 400.00
+8.00 (2.04%)
At close: Apr 28, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 389.00 | 392.00 | 387.00 | 392.00 | 392.00 | 0.77% | - |
| Apr 24, 2026 | 390.00 | 390.00 | 386.00 | 389.00 | 389.00 | - | - |
| Apr 23, 2026 | 398.00 | 400.00 | 389.00 | 389.00 | 389.00 | -4.19% | - |
| Apr 22, 2026 | 397.00 | 410.00 | 391.00 | 406.00 | 406.00 | 2.27% | - |
| Apr 21, 2026 | 391.00 | 397.00 | 391.00 | 397.00 | 397.00 | 2.85% | 53 |
| Apr 20, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.78% | - |
| Apr 17, 2026 | 380.00 | 384.00 | 380.00 | 383.00 | 383.00 | 0.26% | 27 |
| Apr 16, 2026 | 378.00 | 383.00 | 378.00 | 382.00 | 382.00 | 1.33% | - |
| Apr 15, 2026 | 372.00 | 377.00 | 372.00 | 377.00 | 377.00 | 1.62% | - |
| Apr 14, 2026 | 374.00 | 374.00 | 371.00 | 371.00 | 371.00 | 0.27% | - |
| Apr 13, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.09% | - |
| Apr 10, 2026 | 375.00 | 375.00 | 366.00 | 366.00 | 366.00 | -1.61% | 80 |
| Apr 9, 2026 | 382.00 | 383.00 | 372.00 | 372.00 | 372.00 | -3.88% | - |
| Apr 8, 2026 | 382.00 | 389.00 | 382.00 | 387.00 | 387.00 | 2.11% | - |
| Apr 7, 2026 | 385.00 | 386.00 | 379.00 | 379.00 | 379.00 | -0.47% | - |
| Apr 2, 2026 | 375.50 | 380.80 | 375.50 | 380.80 | 380.80 | 0.90% | - |
| Apr 1, 2026 | 379.00 | 379.00 | 377.20 | 377.40 | 377.40 | 0.94% | - |
| Mar 31, 2026 | 380.70 | 380.70 | 373.90 | 373.90 | 373.90 | -1.03% | - |
| Mar 30, 2026 | 370.80 | 377.80 | 370.80 | 377.80 | 377.80 | 1.10% | - |
| Mar 27, 2026 | 375.90 | 375.90 | 369.20 | 373.70 | 373.70 | -0.16% | - |
| Mar 26, 2026 | 369.00 | 374.50 | 367.70 | 374.30 | 374.30 | 0.78% | - |
| Mar 25, 2026 | 371.50 | 371.90 | 370.20 | 371.40 | 371.40 | -0.30% | - |
| Mar 24, 2026 | 380.30 | 380.30 | 370.40 | 372.50 | 372.50 | -2.10% | - |
| Mar 23, 2026 | 373.00 | 381.10 | 373.00 | 380.50 | 380.50 | 0.53% | - |
| Mar 20, 2026 | 376.60 | 378.50 | 375.00 | 378.50 | 378.50 | 0.19% | - |
| Mar 19, 2026 | 381.90 | 381.90 | 377.80 | 377.80 | 377.80 | -1.90% | - |
| Mar 18, 2026 | 384.60 | 385.10 | 380.70 | 385.10 | 385.10 | -0.05% | - |
| Mar 17, 2026 | 375.10 | 385.30 | 375.10 | 385.30 | 385.30 | 1.96% | - |
| Mar 16, 2026 | 377.30 | 380.00 | 375.80 | 377.90 | 377.90 | 0.11% | - |
| Mar 13, 2026 | 370.20 | 377.50 | 370.20 | 377.50 | 377.50 | 0.75% | - |
| Mar 12, 2026 | 384.90 | 384.90 | 373.50 | 374.70 | 374.70 | -1.06% | - |
| Mar 11, 2026 | 389.20 | 389.20 | 378.70 | 378.70 | 378.70 | -3.39% | - |
| Mar 10, 2026 | 400.50 | 401.30 | 391.20 | 392.00 | 392.00 | -0.33% | - |
| Mar 9, 2026 | 402.00 | 403.60 | 389.30 | 393.30 | 393.30 | -2.62% | - |
| Mar 6, 2026 | 405.60 | 405.60 | 403.20 | 403.90 | 403.90 | -1.27% | - |
| Mar 5, 2026 | 405.30 | 409.10 | 402.90 | 409.10 | 409.10 | 1.09% | - |
| Mar 4, 2026 | 396.70 | 404.70 | 396.70 | 404.70 | 404.70 | 1.81% | - |
| Mar 3, 2026 | 396.00 | 397.50 | 394.50 | 397.50 | 397.50 | -0.63% | - |
| Mar 2, 2026 | 400.50 | 400.50 | 397.80 | 400.00 | 400.00 | -0.74% | 10 |
| Feb 26, 2026 | 390.30 | 403.00 | 390.00 | 403.00 | 402.13 | 3.02% | - |
| Feb 25, 2026 | 384.20 | 391.20 | 384.10 | 391.20 | 390.35 | 2.25% | - |
| Feb 24, 2026 | 372.20 | 382.60 | 372.00 | 382.60 | 381.77 | 1.86% | - |
| Feb 23, 2026 | 378.90 | 379.20 | 375.60 | 375.60 | 374.79 | -0.34% | - |
| Feb 20, 2026 | 385.40 | 385.40 | 376.90 | 376.90 | 376.08 | 0.37% | - |
| Feb 19, 2026 | 383.30 | 384.50 | 375.50 | 375.50 | 374.69 | -0.77% | - |
| Feb 18, 2026 | 361.80 | 378.40 | 361.20 | 378.40 | 377.58 | 5.08% | - |
| Feb 17, 2026 | 362.90 | 363.20 | 360.00 | 360.10 | 359.32 | -0.80% | - |
| Feb 16, 2026 | 360.60 | 364.10 | 360.60 | 363.00 | 362.21 | 1.45% | - |
| Feb 13, 2026 | 351.40 | 357.80 | 350.90 | 357.80 | 357.03 | 5.11% | - |
| Feb 12, 2026 | 349.40 | 349.40 | 340.40 | 340.40 | 339.66 | -2.58% | - |
| Feb 11, 2026 | 351.70 | 353.20 | 349.40 | 349.40 | 348.64 | -0.99% | 9 |
| Feb 10, 2026 | 377.50 | 378.10 | 352.90 | 352.90 | 352.14 | -6.69% | 21 |
| Feb 9, 2026 | 382.40 | 382.40 | 376.80 | 378.20 | 377.38 | -1.54% | - |
| Feb 6, 2026 | 387.70 | 392.80 | 384.10 | 384.10 | 383.27 | -1.59% | - |
| Feb 5, 2026 | 393.60 | 398.60 | 388.70 | 390.30 | 389.46 | -0.81% | 16 |
| Feb 4, 2026 | 399.00 | 399.00 | 382.80 | 393.50 | 392.65 | -2.74% | 86 |
| Feb 3, 2026 | 438.70 | 439.20 | 404.60 | 404.60 | 403.72 | -7.96% | - |
| Feb 2, 2026 | 430.90 | 439.60 | 430.90 | 439.60 | 438.65 | 2.04% | - |
| Jan 30, 2026 | 430.90 | 431.10 | 429.10 | 430.80 | 429.87 | -0.05% | - |
| Jan 29, 2026 | 430.70 | 436.00 | 430.70 | 431.00 | 430.07 | -0.37% | - |
| Jan 28, 2026 | 434.20 | 435.00 | 432.60 | 432.60 | 431.66 | -0.23% | - |
| Jan 27, 2026 | 443.20 | 443.20 | 433.60 | 433.60 | 432.66 | -2.41% | - |
| Jan 26, 2026 | 442.60 | 444.30 | 441.00 | 444.30 | 443.34 | -0.76% | - |
| Jan 23, 2026 | 452.20 | 452.20 | 447.70 | 447.70 | 446.73 | -0.69% | - |
| Jan 22, 2026 | 450.50 | 452.30 | 450.50 | 450.80 | 449.82 | 0.74% | - |
| Jan 21, 2026 | 442.70 | 447.50 | 438.60 | 447.50 | 446.53 | -0.93% | - |
| Jan 20, 2026 | 453.00 | 453.00 | 449.90 | 451.70 | 450.72 | -0.94% | - |
| Jan 19, 2026 | 459.20 | 463.20 | 456.00 | 456.00 | 455.01 | -2.06% | 4 |
| Jan 16, 2026 | 466.00 | 466.00 | 464.70 | 465.60 | 464.59 | -0.24% | - |
| Jan 15, 2026 | 460.20 | 466.70 | 459.70 | 466.70 | 465.69 | 1.81% | - |
| Jan 14, 2026 | 458.70 | 458.70 | 456.80 | 458.40 | 457.41 | 0.75% | - |
| Jan 13, 2026 | 459.80 | 461.20 | 455.00 | 455.00 | 454.02 | 0.02% | - |
| Jan 12, 2026 | 452.40 | 454.90 | 451.40 | 454.90 | 453.92 | -0.50% | - |
| Jan 9, 2026 | 456.20 | 458.00 | 456.20 | 457.20 | 456.21 | -0.70% | - |
| Jan 8, 2026 | 454.10 | 460.40 | 454.10 | 460.40 | 459.40 | 0.74% | - |
| Jan 7, 2026 | 455.00 | 457.60 | 455.00 | 457.00 | 456.01 | 1.08% | - |
| Jan 6, 2026 | 449.30 | 452.10 | 445.80 | 452.10 | 451.12 | 0.20% | 4 |
| Jan 5, 2026 | 428.70 | 451.20 | 428.70 | 451.20 | 450.22 | 5.82% | - |
| Jan 2, 2026 | 435.30 | 436.50 | 426.40 | 426.40 | 425.48 | -3.99% | - |
| Dec 30, 2025 | 440.60 | 444.10 | 440.60 | 444.10 | 443.14 | 0.25% | - |
| Dec 29, 2025 | 441.00 | 443.50 | 441.00 | 443.00 | 442.04 | 1.86% | - |
| Dec 23, 2025 | 432.70 | 434.90 | 432.30 | 434.90 | 433.96 | 0.18% | - |
| Dec 22, 2025 | 431.10 | 434.10 | 428.00 | 434.10 | 433.16 | 1.02% | - |
| Dec 19, 2025 | 424.60 | 429.70 | 424.40 | 429.70 | 428.77 | 0.16% | - |
| Dec 18, 2025 | 426.20 | 429.00 | 426.00 | 429.00 | 428.07 | 0.73% | - |
| Dec 17, 2025 | 420.90 | 425.90 | 420.90 | 425.90 | 424.98 | 1.09% | - |
| Dec 16, 2025 | 413.70 | 421.30 | 413.70 | 421.30 | 420.39 | 1.37% | - |
| Dec 15, 2025 | 415.80 | 415.80 | 415.00 | 415.60 | 414.70 | 0.39% | - |
| Dec 12, 2025 | 413.40 | 415.40 | 413.40 | 414.00 | 413.10 | -0.05% | - |
| Dec 11, 2025 | 408.10 | 414.20 | 408.10 | 414.20 | 413.30 | 0.68% | - |
| Dec 10, 2025 | 418.20 | 418.90 | 411.40 | 411.40 | 410.51 | -2.02% | - |
| Dec 9, 2025 | 419.30 | 420.00 | 418.10 | 419.90 | 418.99 | 0.36% | - |
| Dec 8, 2025 | 424.60 | 424.60 | 418.40 | 418.40 | 417.50 | -1.90% | - |
| Dec 5, 2025 | 420.40 | 426.50 | 418.60 | 426.50 | 425.58 | 1.50% | - |
| Dec 4, 2025 | 421.60 | 422.30 | 420.20 | 420.20 | 419.29 | -0.17% | - |
| Dec 3, 2025 | 419.90 | 420.90 | 417.00 | 420.90 | 419.99 | -0.26% | - |
| Dec 2, 2025 | 419.00 | 422.00 | 419.00 | 422.00 | 421.09 | -0.21% | - |
| Dec 1, 2025 | 420.00 | 422.90 | 419.50 | 422.90 | 421.99 | -0.47% | - |
| Nov 28, 2025 | 420.00 | 424.90 | 418.90 | 424.90 | 423.98 | 1.46% | - |
| Nov 27, 2025 | 419.00 | 420.10 | 418.80 | 418.80 | 417.89 | -0.71% | - |