Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,608.58 +342.30 (+0.51%) CMC Crypto 200
1,423.46 -5.11 (-0.36%)
Moody's Corporation (MOCO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 365.40 | 366.10 | 365.40 | 366.10 | 366.10 | - |
| 30 May 2024 | 367.80 | 367.80 | 366.50 | 366.50 | 366.50 | - |
| 29 May 2024 | 372.60 | 373.00 | 372.60 | 373.00 | 373.00 | - |
| 28 May 2024 | 377.30 | 377.30 | 372.70 | 372.70 | 372.70 | - |
| 27 May 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 24 May 2024 | 375.40 | 378.60 | 375.40 | 378.60 | 378.60 | - |
| 23 May 2024 | 383.80 | 383.80 | 381.50 | 381.50 | 381.50 | - |
| 22 May 2024 | 380.60 | 384.50 | 380.60 | 384.50 | 384.50 | - |
| 21 May 2024 | 379.30 | 379.60 | 379.30 | 379.60 | 379.60 | - |
| 20 May 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 17 May 2024 | 380.00 | 380.00 | 377.60 | 377.60 | 377.60 | - |
| 16 May 2024 | 376.50 | 381.00 | 376.50 | 381.00 | 381.00 | - |
| 16 May 2024 | 0.85 Dividend | |||||
| 15 May 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 370.65 | - |
| 14 May 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 367.76 | - |
| 13 May 2024 | 371.00 | 372.30 | 371.00 | 372.30 | 371.45 | - |
| 10 May 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 371.55 | - |
| 09 May 2024 | 368.70 | 368.70 | 367.40 | 367.40 | 366.56 | - |
| 08 May 2024 | 367.20 | 367.20 | 366.80 | 366.80 | 365.96 | - |
| 07 May 2024 | 359.10 | 363.80 | 359.10 | 363.80 | 362.97 | - |
| 06 May 2024 | 354.10 | 358.40 | 354.10 | 358.40 | 357.58 | - |
| 03 May 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.20 | - |
| 02 May 2024 | 347.60 | 349.40 | 340.70 | 340.70 | 339.92 | 28 |
| 30 Apr 2024 | 349.90 | 349.90 | 346.70 | 346.70 | 345.91 | - |
| 29 Apr 2024 | 351.90 | 351.90 | 349.10 | 349.10 | 348.30 | - |
| 26 Apr 2024 | 348.30 | 352.90 | 348.30 | 352.90 | 352.09 | - |
| 25 Apr 2024 | 355.10 | 355.10 | 349.60 | 349.60 | 348.80 | - |
| 24 Apr 2024 | 357.60 | 357.60 | 356.00 | 356.00 | 355.19 | - |
| 23 Apr 2024 | 356.50 | 356.70 | 356.50 | 356.70 | 355.88 | - |
| 22 Apr 2024 | 353.00 | 353.00 | 352.70 | 352.70 | 351.89 | - |
| 19 Apr 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 354.59 | - |
| 18 Apr 2024 | 352.40 | 355.40 | 352.40 | 355.40 | 354.59 | - |
| 17 Apr 2024 | 348.90 | 351.80 | 348.90 | 351.80 | 351.00 | - |
| 16 Apr 2024 | 351.30 | 351.30 | 351.00 | 351.00 | 350.20 | - |
| 15 Apr 2024 | 355.50 | 357.00 | 355.10 | 357.00 | 356.18 | 22 |
| 12 Apr 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 356.38 | - |
| 11 Apr 2024 | 358.90 | 358.90 | 358.90 | 358.90 | 358.08 | - |
| 10 Apr 2024 | 366.90 | 366.90 | 362.70 | 362.70 | 361.87 | - |
| 09 Apr 2024 | 364.80 | 366.50 | 364.80 | 366.50 | 365.66 | - |
| 08 Apr 2024 | 362.80 | 363.10 | 362.80 | 363.10 | 362.27 | - |
| 05 Apr 2024 | 362.50 | 362.50 | 361.50 | 361.50 | 360.67 | - |
| 04 Apr 2024 | 363.50 | 368.80 | 363.50 | 368.80 | 367.96 | - |
| 03 Apr 2024 | 362.80 | 363.20 | 362.80 | 363.20 | 362.37 | - |
| 02 Apr 2024 | 372.00 | 372.00 | 363.60 | 363.60 | 362.77 | - |
| 28 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.16 | - |
| 27 Mar 2024 | 363.00 | 363.00 | 359.00 | 359.00 | 358.18 | - |
| 26 Mar 2024 | 357.00 | 360.00 | 357.00 | 360.00 | 359.18 | - |
| 25 Mar 2024 | 362.00 | 362.00 | 358.00 | 358.00 | 357.18 | - |
| 22 Mar 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.16 | - |
| 21 Mar 2024 | 361.00 | 364.00 | 361.00 | 364.00 | 363.17 | - |
| 20 Mar 2024 | 356.00 | 358.00 | 356.00 | 358.00 | 357.18 | - |
| 19 Mar 2024 | 354.00 | 359.00 | 354.00 | 359.00 | 358.18 | - |
| 18 Mar 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 356.18 | - |
| 15 Mar 2024 | 350.00 | 353.00 | 350.00 | 353.00 | 352.19 | - |
| 14 Mar 2024 | 360.00 | 360.00 | 353.00 | 353.00 | 352.19 | - |
| 13 Mar 2024 | 355.00 | 356.00 | 355.00 | 356.00 | 355.19 | - |
| 12 Mar 2024 | 354.00 | 356.00 | 354.00 | 356.00 | 355.19 | - |
| 11 Mar 2024 | 354.00 | 354.00 | 353.00 | 353.00 | 352.19 | - |
| 08 Mar 2024 | 359.00 | 359.00 | 357.00 | 357.00 | 356.18 | - |
| 07 Mar 2024 | 363.00 | 363.00 | 359.00 | 359.00 | 358.18 | - |
| 06 Mar 2024 | 355.00 | 357.00 | 355.00 | 357.00 | 356.18 | - |
| 05 Mar 2024 | 352.00 | 354.00 | 352.00 | 354.00 | 353.19 | - |
| 04 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.19 | - |
| 01 Mar 2024 | 353.00 | 353.00 | 350.00 | 350.00 | 349.20 | - |
| 29 Feb 2024 | 348.00 | 353.00 | 348.00 | 353.00 | 352.19 | - |
| 28 Feb 2024 | 349.00 | 352.00 | 349.00 | 352.00 | 351.19 | - |
| 27 Feb 2024 | 350.00 | 350.00 | 348.00 | 348.00 | 347.20 | - |
| 26 Feb 2024 | 357.00 | 357.00 | 354.00 | 354.00 | 353.19 | - |
| 23 Feb 2024 | 353.00 | 356.00 | 353.00 | 356.00 | 355.19 | - |
| 22 Feb 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.19 | - |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 21 Feb 2024 | 347.00 | 347.00 | 345.00 | 345.00 | 343.36 | - |
| 20 Feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.36 | - |
| 19 Feb 2024 | 344.00 | 347.00 | 344.00 | 347.00 | 345.35 | - |
| 16 Feb 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 345.35 | - |
| 15 Feb 2024 | 342.00 | 344.00 | 342.00 | 344.00 | 342.37 | - |
| 14 Feb 2024 | 347.00 | 347.00 | 341.00 | 341.00 | 339.38 | - |
| 13 Feb 2024 | 373.00 | 373.00 | 350.00 | 350.00 | 348.34 | 25 |
| 12 Feb 2024 | 375.00 | 377.00 | 375.00 | 377.00 | 375.21 | - |
| 09 Feb 2024 | 361.00 | 369.00 | 361.00 | 369.00 | 367.25 | - |
| 08 Feb 2024 | 376.00 | 376.00 | 369.00 | 369.00 | 367.25 | 29 |
| 07 Feb 2024 | 370.00 | 375.00 | 370.00 | 375.00 | 373.22 | - |
| 06 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 367.25 | - |
| 05 Feb 2024 | 370.00 | 370.00 | 369.00 | 369.00 | 367.25 | - |
| 02 Feb 2024 | 370.00 | 370.00 | 369.00 | 369.00 | 367.25 | - |
| 01 Feb 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.27 | - |
| 31 Jan 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 365.26 | - |
| 30 Jan 2024 | 361.00 | 364.00 | 361.00 | 364.00 | 362.27 | - |
| 29 Jan 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 357.30 | - |
| 26 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 359.29 | - |
| 25 Jan 2024 | 359.00 | 361.00 | 359.00 | 361.00 | 359.29 | - |
| 24 Jan 2024 | 360.00 | 360.00 | 359.00 | 359.00 | 357.30 | - |
| 23 Jan 2024 | 356.00 | 358.00 | 356.00 | 358.00 | 356.30 | - |
| 22 Jan 2024 | 356.00 | 358.00 | 356.00 | 358.00 | 356.30 | - |
| 19 Jan 2024 | 353.00 | 354.00 | 353.00 | 354.00 | 352.32 | - |
| 18 Jan 2024 | 350.00 | 351.00 | 350.00 | 351.00 | 349.33 | - |
| 17 Jan 2024 | 350.00 | 353.00 | 350.00 | 353.00 | 351.32 | - |
| 16 Jan 2024 | 348.00 | 350.00 | 348.00 | 350.00 | 348.34 | - |
| 15 Jan 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 345.35 | - |
| 12 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.37 | - |
| *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.