Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,477.71 +2.62 (+0.05%) Dow
39,150.07 -19.45 (-0.05%) Nasdaq
17,916.51 +37.21 (+0.21%) Bitcoin USD
62,020.09 -860.95 (-1.37%) CMC Crypto 200
1,309.24 -35.27 (-2.62%)
Moody's Corporation (DUT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 11 |
| 01 Jul 2024 | 389.30 | 392.90 | 389.30 | 392.90 | 392.90 | 11 |
| 28 Jun 2024 | 389.50 | 394.10 | 389.50 | 394.10 | 394.10 | 18 |
| 27 Jun 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
| 26 Jun 2024 | 397.10 | 401.60 | 397.10 | 398.00 | 398.00 | 152 |
| 25 Jun 2024 | 394.40 | 396.60 | 394.40 | 396.60 | 396.60 | 14 |
| 24 Jun 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| 21 Jun 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| 20 Jun 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 19 Jun 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - |
| 18 Jun 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | - |
| 17 Jun 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| 14 Jun 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | 4 |
| 13 Jun 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | - |
| 12 Jun 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 11 Jun 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
| 10 Jun 2024 | 372.90 | 372.90 | 371.70 | 371.70 | 371.70 | 25 |
| 07 Jun 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 06 Jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 05 Jun 2024 | 372.30 | 374.70 | 372.30 | 374.70 | 374.70 | 15 |
| 04 Jun 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
| 03 Jun 2024 | 364.50 | 366.10 | 364.50 | 366.10 | 366.10 | 17 |
| 31 May 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
| 30 May 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 366.10 | 6 |
| 29 May 2024 | 370.30 | 373.90 | 370.30 | 373.90 | 373.90 | 54 |
| 28 May 2024 | 375.40 | 378.90 | 375.40 | 378.90 | 378.90 | 3 |
| 27 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 43 |
| 24 May 2024 | 378.00 | 379.40 | 378.00 | 379.40 | 379.40 | 21 |
| 23 May 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 22 May 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | - |
| 21 May 2024 | 377.00 | 381.30 | 377.00 | 381.30 | 381.30 | 5 |
| 20 May 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 50 |
| 17 May 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 16 May 2024 | 373.70 | 378.60 | 373.70 | 378.60 | 378.60 | 2 |
| 16 May 2024 | 0.85 Dividend | |||||
| 15 May 2024 | 369.40 | 376.80 | 369.40 | 376.80 | 375.95 | 43 |
| 14 May 2024 | 366.30 | 369.90 | 366.30 | 369.90 | 369.07 | 16 |
| 13 May 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 368.77 | - |
| 10 May 2024 | 371.70 | 371.70 | 371.70 | 371.70 | 370.86 | - |
| 09 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.17 | - |
| 08 May 2024 | 364.60 | 369.10 | 364.60 | 369.10 | 368.27 | 3 |
| 07 May 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.09 | - |
| 06 May 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.01 | - |
| 03 May 2024 | 350.50 | 350.50 | 350.50 | 350.50 | 349.71 | - |
| 02 May 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 344.82 | - |
| 30 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 346.92 | - |
| 29 Apr 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 348.81 | - |
| 26 Apr 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.22 | - |
| 25 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.20 | - |
| 24 Apr 2024 | 355.50 | 359.70 | 355.50 | 359.70 | 358.89 | 10 |
| 23 Apr 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.10 | - |
| 22 Apr 2024 | 350.30 | 352.20 | 350.30 | 352.20 | 351.41 | 15 |
| 19 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 346.92 | - |
| 18 Apr 2024 | 350.20 | 355.10 | 350.20 | 355.10 | 354.30 | 8 |
| 17 Apr 2024 | 349.10 | 352.80 | 349.10 | 352.80 | 352.00 | 1 |
| 16 Apr 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 348.41 | - |
| 15 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.20 | - |
| 12 Apr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 355.50 | - |
| 11 Apr 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 354.70 | - |
| 10 Apr 2024 | 364.40 | 364.40 | 363.70 | 363.70 | 362.88 | 8 |
| 09 Apr 2024 | 362.40 | 363.40 | 362.40 | 363.40 | 362.58 | 20 |
| 08 Apr 2024 | 361.60 | 361.80 | 361.60 | 361.80 | 360.98 | 2 |
| 05 Apr 2024 | 359.80 | 360.00 | 359.80 | 360.00 | 359.19 | 10 |
| 04 Apr 2024 | 360.10 | 367.40 | 360.10 | 367.40 | 366.57 | 9 |
| 03 Apr 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 359.29 | - |
| 02 Apr 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.78 | - |
| 28 Mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.19 | - |
| 27 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.19 | - |
| 26 Mar 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 361.18 | 3 |
| 25 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.19 | - |
| 22 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.18 | - |
| 21 Mar 2024 | 356.00 | 357.00 | 356.00 | 357.00 | 356.19 | 15 |
| 20 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.20 | 8 |
| 19 Mar 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 356.19 | 70 |
| 18 Mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.20 | - |
| 15 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.21 | - |
| 14 Mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.20 | - |
| 13 Mar 2024 | 355.00 | 357.00 | 355.00 | 357.00 | 356.19 | 15 |
| 12 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.21 | - |
| 11 Mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.21 | - |
| 08 Mar 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 359.19 | 1 |
| 07 Mar 2024 | 355.00 | 362.00 | 355.00 | 359.00 | 358.19 | 88 |
| 06 Mar 2024 | 351.00 | 356.00 | 351.00 | 356.00 | 355.20 | 4 |
| 05 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.21 | - |
| 04 Mar 2024 | 350.00 | 350.00 | 349.00 | 349.00 | 348.21 | 51 |
| 01 Mar 2024 | 350.00 | 350.00 | 349.00 | 349.00 | 348.21 | 20 |
| 29 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.21 | - |
| 28 Feb 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 346.22 | - |
| 27 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.21 | - |
| 26 Feb 2024 | 359.00 | 359.00 | 357.00 | 357.00 | 356.19 | 21 |
| 23 Feb 2024 | 351.00 | 357.00 | 351.00 | 357.00 | 356.19 | 75 |
| 22 Feb 2024 | 345.00 | 349.00 | 345.00 | 349.00 | 348.21 | 23 |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 21 Feb 2024 | 345.00 | 349.00 | 345.00 | 348.00 | 346.37 | 96 |
| 20 Feb 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 344.38 | 15 |
| 19 Feb 2024 | 342.00 | 348.00 | 342.00 | 348.00 | 346.37 | 7 |
| 16 Feb 2024 | 345.00 | 348.00 | 345.00 | 346.00 | 344.38 | 308 |
| 15 Feb 2024 | 340.00 | 349.00 | 340.00 | 344.00 | 342.39 | 32 |
| 14 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 341.39 | - |
| 13 Feb 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.