Moelis & Co (17M.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 May 2024 | 48.20 | 48.40 | 47.60 | 48.40 | 48.40 | - |
| 07 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 06 May 2024 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | - |
| 03 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 03 May 2024 | 0.6 Dividend | |||||
| 02 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.20 | - |
| 30 Apr 2024 | 46.40 | 46.40 | 45.40 | 45.40 | 44.82 | - |
| 29 Apr 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.21 | - |
| 26 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.00 | - |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | - |
| 24 Apr 2024 | 51.00 | 51.00 | 49.60 | 49.60 | 48.96 | - |
| 23 Apr 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 49.36 | - |
| 22 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.58 | - |
| 19 Apr 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.99 | - |
| 18 Apr 2024 | 47.80 | 47.80 | 47.20 | 47.40 | 46.79 | - |
| 17 Apr 2024 | 47.80 | 47.80 | 47.60 | 47.60 | 46.99 | - |
| 16 Apr 2024 | 48.40 | 48.40 | 47.20 | 47.60 | 46.99 | - |
| 15 Apr 2024 | 48.80 | 48.80 | 48.00 | 48.00 | 47.38 | - |
| 12 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.96 | - |
| 11 Apr 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.77 | - |
| 10 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.83 | - |
| 09 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | - |
| 08 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 05 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 04 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 03 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | - |
| 02 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | - |
| 28 Mar 2024 | 52.75 | 52.90 | 52.65 | 52.65 | 51.97 | - |
| 27 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.05 | - |
| 26 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.05 | - |
| 25 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.40 | - |
| 22 Mar 2024 | 52.30 | 52.30 | 51.00 | 51.05 | 50.40 | - |
| 21 Mar 2024 | 50.70 | 52.55 | 50.70 | 52.55 | 51.88 | - |
| 20 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.66 | - |
| 19 Mar 2024 | 49.04 | 50.75 | 49.04 | 50.15 | 49.51 | - |
| 18 Mar 2024 | 48.90 | 49.24 | 48.86 | 48.86 | 48.23 | - |
| 15 Mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 47.86 | - |
| 14 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.67 | - |
| 13 Mar 2024 | 47.60 | 49.48 | 47.60 | 48.96 | 48.33 | - |
| 12 Mar 2024 | 48.52 | 48.58 | 47.66 | 47.66 | 47.05 | - |
| 11 Mar 2024 | 48.18 | 48.18 | 48.12 | 48.12 | 47.50 | - |
| 08 Mar 2024 | 47.28 | 48.22 | 47.28 | 47.92 | 47.31 | - |
| 07 Mar 2024 | 47.28 | 47.40 | 47.24 | 47.28 | 46.67 | - |
| 06 Mar 2024 | 47.82 | 48.00 | 47.30 | 47.30 | 46.69 | - |
| 05 Mar 2024 | 47.50 | 47.68 | 47.12 | 47.68 | 47.07 | - |
| 04 Mar 2024 | 48.94 | 48.94 | 47.44 | 47.44 | 46.83 | - |
| 01 Mar 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.04 | - |
| 29 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.61 | - |
| 28 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.29 | - |
| 27 Feb 2024 | 48.90 | 49.00 | 48.90 | 49.00 | 48.37 | - |
| 26 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.77 | - |
| 23 Feb 2024 | 51.00 | 51.00 | 50.15 | 50.15 | 49.51 | - |
| 22 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.66 | - |
| 21 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.15 | - |
| 20 Feb 2024 | 50.75 | 50.75 | 50.45 | 50.60 | 49.95 | - |
| 19 Feb 2024 | 51.35 | 51.35 | 51.00 | 51.00 | 50.35 | 300 |
| 16 Feb 2024 | 51.70 | 51.70 | 51.30 | 51.30 | 50.64 | - |
| 16 Feb 2024 | 0.6 Dividend | |||||
| 15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.96 | - |
| 14 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 48.42 | - |
| 13 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.38 | - |
| 12 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.55 | - |
| 09 Feb 2024 | 50.85 | 50.85 | 50.20 | 50.20 | 48.96 | - |
| 08 Feb 2024 | 50.35 | 50.65 | 50.10 | 50.65 | 49.40 | - |
| 07 Feb 2024 | 50.50 | 50.80 | 50.50 | 50.80 | 49.55 | - |
| 06 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.55 | - |
| 05 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 50.96 | - |
| 02 Feb 2024 | 51.05 | 51.05 | 50.65 | 50.65 | 49.40 | - |
| 01 Feb 2024 | 50.65 | 50.80 | 50.65 | 50.80 | 49.55 | - |
| 31 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.01 | - |
| 30 Jan 2024 | 52.85 | 52.85 | 51.80 | 51.80 | 50.52 | - |
| 29 Jan 2024 | 50.65 | 50.75 | 50.65 | 50.75 | 49.50 | - |
| 26 Jan 2024 | 50.80 | 50.95 | 50.80 | 50.95 | 49.70 | - |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.26 | - |
| 24 Jan 2024 | 50.35 | 50.35 | 50.20 | 50.20 | 48.96 | - |
| 23 Jan 2024 | 50.50 | 50.60 | 50.15 | 50.60 | 49.35 | - |
| 22 Jan 2024 | 49.00 | 49.88 | 49.00 | 49.88 | 48.65 | - |
| 19 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 47.33 | - |
| 18 Jan 2024 | 48.46 | 48.76 | 48.36 | 48.52 | 47.33 | - |
| 17 Jan 2024 | 48.76 | 48.76 | 47.96 | 48.08 | 46.90 | - |
| 16 Jan 2024 | 48.18 | 48.18 | 47.82 | 47.82 | 46.64 | - |
| 15 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 45.86 | - |
| 12 Jan 2024 | 47.62 | 47.80 | 47.02 | 47.02 | 45.86 | - |
| 11 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.40 | - |
| 10 Jan 2024 | 49.60 | 49.60 | 48.86 | 48.86 | 47.66 | - |
| 09 Jan 2024 | 50.75 | 50.80 | 49.44 | 49.80 | 48.57 | - |
| 08 Jan 2024 | 49.30 | 50.35 | 49.22 | 50.35 | 49.11 | - |
| 05 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.99 | - |
| 04 Jan 2024 | 49.48 | 49.48 | 49.06 | 49.16 | 47.95 | - |
| 03 Jan 2024 | 50.40 | 50.40 | 49.28 | 49.28 | 48.07 | - |
| 02 Jan 2024 | 50.55 | 50.55 | 49.72 | 49.72 | 48.50 | - |
| 29 Dec 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 50.09 | - |
| 28 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.23 | - |
| 27 Dec 2023 | 51.45 | 51.45 | 51.30 | 51.30 | 50.04 | - |
| 22 Dec 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 49.89 | - |
| 21 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 49.65 | - |
| 20 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 50.82 | - |
| 19 Dec 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 50.33 | - |
| *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.