Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR

Moog Inc. (MO7A.F)

Compare
156.60
-4.70
(-2.91%)
At close: March 13 at 8:41:52 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025156.60156.60156.60156.60156.6012
Mar 12, 2025156.60161.30156.60161.30161.3012
Mar 11, 2025154.30154.30154.30154.30154.30-
Mar 10, 2025154.00158.50154.00158.10158.1013
Mar 7, 2025151.40152.50151.40152.50152.509
Mar 6, 2025151.10151.10150.40150.40150.40107
Mar 5, 2025150.80150.80149.90149.90149.9010
Mar 4, 2025154.30154.30152.40152.40152.4065
Mar 3, 2025161.50161.50161.50161.50161.50-
Feb 28, 2025158.90158.90158.80158.80158.803
Feb 27, 2025159.90164.90159.90160.00160.0062
Feb 26, 2025158.10158.10158.10158.10158.10-
Feb 25, 2025157.80157.80157.50157.50157.5065
Feb 24, 2025161.70162.70161.70162.00162.0060
Feb 21, 2025168.70174.20166.00166.00166.0022
Feb 20, 2025173.10173.10173.10173.10173.10-
Feb 19, 2025172.40177.90172.40177.90177.906
Feb 18, 2025171.40175.00171.30175.00175.0046
Feb 17, 2025175.00175.00170.90174.30174.3081
Feb 14, 2025177.80177.80177.40177.40177.406
Feb 13, 2025181.00181.00181.00181.00181.007
Feb 12, 2025182.20187.50181.30181.30181.3027
Feb 11, 2025181.30184.80181.30184.00184.0045
Feb 10, 2025181.30181.30181.30181.30181.30-
Feb 7, 2025 0.27 Dividend
Feb 7, 2025183.40183.40183.40183.40183.40-
Feb 6, 2025183.50189.40183.50189.40189.1111
Feb 5, 2025174.80174.80174.80174.80174.53-
Feb 4, 2025176.00176.00176.00176.00175.73-
Feb 3, 2025173.70173.70173.70173.70173.43-
Jan 31, 2025178.00179.30178.00179.30179.0350
Jan 30, 2025175.70180.60175.70180.60180.322
Jan 29, 2025171.20171.20171.20171.20170.94-
Jan 28, 2025167.00172.60167.00171.80171.5455
Jan 27, 2025182.10182.10170.50170.50170.2410
Jan 24, 2025197.60203.20197.30197.30197.0080
Jan 23, 2025199.40203.60199.40203.00202.69101
Jan 22, 2025201.20201.20201.20201.20200.89-
Jan 21, 2025198.20204.60198.20204.60204.2915
Jan 20, 2025205.40205.40205.40205.40205.095
Jan 17, 2025197.50204.00197.50204.00203.6950
Jan 16, 2025197.10200.00197.10200.00199.69100
Jan 15, 2025196.00196.00196.00196.00195.70-
Jan 14, 2025193.30193.30193.30193.30193.00-
Jan 13, 2025192.10192.10192.10192.10191.81-
Jan 10, 2025193.90193.90192.70192.70192.4010
Jan 9, 2025193.70193.70193.70193.70193.40-
Jan 8, 2025190.80190.80190.80190.80190.51-
Jan 7, 2025189.60189.60189.60189.60189.31-
Jan 6, 2025192.00194.40192.00194.40194.10130
Jan 3, 2025189.90189.90189.90189.90189.61-
Jan 2, 2025187.60187.60187.60187.60187.31-
Dec 30, 2024185.10185.10185.00185.00184.7250
Dec 27, 2024187.50187.50187.50187.50187.21-
Dec 23, 2024181.50181.70181.50181.70181.42-
Dec 20, 2024181.50181.50181.50181.50181.22-
Dec 19, 2024178.60185.90178.60185.90185.6210
Dec 18, 2024186.10186.10186.10186.10185.82-
Dec 17, 2024190.40190.40190.40190.40190.11-
Dec 16, 2024190.00190.00190.00190.00189.71-
Dec 13, 2024193.20193.20193.20193.20192.90-
Dec 12, 2024197.30197.30197.30197.30197.00-
Dec 11, 2024196.40196.40196.40196.40196.10-
Dec 10, 2024195.80195.90195.80195.90195.60-
Dec 9, 2024200.60200.60200.60200.60200.29-
Dec 6, 2024200.80200.80200.80200.80200.49-
Dec 5, 2024204.60204.60204.60204.60204.29-
Dec 4, 2024204.20204.20204.20204.20203.89-
Dec 3, 2024208.40208.40208.40208.40208.08-
Dec 2, 2024207.00213.60207.00209.40209.0839
Nov 29, 2024205.00205.00205.00205.00204.69-
Nov 28, 2024205.60205.60205.60205.60205.29-
Nov 27, 2024210.40210.40210.40210.40210.08-
Nov 26, 2024210.60210.60210.60210.60210.28-
Nov 25, 2024209.40216.60209.40216.60216.2720
Nov 22, 2024207.20207.20207.20207.20206.88-
Nov 21, 2024 0.26 Dividend
Nov 21, 2024202.60202.60202.60202.60202.29-
Nov 20, 2024203.20203.80203.20203.80203.2150
Nov 19, 2024202.60202.60202.60202.60202.01-
Nov 18, 2024200.80205.40200.80205.40204.8013
Nov 15, 2024202.60202.60202.60202.60202.01-
Nov 14, 2024206.40206.40206.40206.40205.80-
Nov 13, 2024206.40206.40206.40206.40205.80-
Nov 12, 2024208.80212.20208.80212.20211.587
Nov 11, 2024205.60214.00205.60214.00213.3880
Nov 8, 2024203.20203.40203.20203.40202.8130
Nov 7, 2024207.80207.80207.80207.80207.20-
Nov 6, 2024185.60185.60185.60185.60185.06-
Nov 5, 2024177.40180.70177.40180.70180.1822
Nov 4, 2024178.90179.50178.90179.50178.9833
Nov 1, 2024171.00171.00171.00171.00170.50-
Oct 31, 2024176.00176.00176.00176.00175.49-
Oct 30, 2024177.50177.50177.50177.50176.98-
Oct 29, 2024176.20176.20176.20176.20175.69-
Oct 28, 2024175.40175.40175.40175.40174.89-
Oct 25, 2024174.50174.50174.50174.50173.99-
Oct 24, 2024174.60174.60174.60174.60174.09-
Oct 23, 2024173.90173.90173.90173.90173.40-
Oct 22, 2024180.00180.00178.60178.60178.085
Oct 21, 2024180.00180.00180.00180.00179.48-
Oct 18, 2024180.00180.00180.00180.00179.48-
Oct 17, 2024180.00180.00180.00180.00179.48-
Oct 16, 2024180.00180.00180.00180.00179.48-
Oct 15, 2024181.60181.70181.60181.70181.17-
Oct 14, 2024181.30181.30181.30181.30180.77-
Oct 11, 2024177.00177.00177.00177.00176.49-
Oct 10, 2024179.80179.80179.80179.80179.28-
Oct 9, 2024178.50182.20178.50182.20181.6710
Oct 8, 2024178.60178.60178.60178.60178.08-
Oct 7, 2024178.50178.50178.50178.50177.98-
Oct 4, 2024177.00177.00177.00177.00176.49-
Oct 3, 2024180.70180.70180.70180.70180.18-
Oct 2, 2024179.00182.00179.00182.00181.475
Oct 1, 2024178.60183.00178.60183.00182.4710
Sep 30, 2024177.10177.10177.10177.10176.59-
Sep 27, 2024177.00177.00177.00177.00176.49-
Sep 26, 2024177.00180.00177.00180.00179.4825
Sep 25, 2024177.00177.00177.00177.00176.49-
Sep 24, 2024178.90182.40178.90182.40181.8716
Sep 23, 2024179.30184.00179.30184.00183.47100
Sep 20, 2024180.00180.00180.00180.00179.48-
Sep 19, 2024177.00177.00177.00177.00176.49-
Sep 18, 2024173.50173.50173.50173.50173.00-
Sep 17, 2024171.80171.80171.80171.80171.30-
Sep 16, 2024174.70175.10174.60175.10174.59535
Sep 13, 2024171.40171.40171.40171.40170.90-
Sep 12, 2024167.90167.90167.90167.90167.41-
Sep 11, 2024164.50164.50164.50164.50164.02-
Sep 10, 2024166.60166.60166.60166.60166.12-
Sep 9, 2024163.70163.70163.70163.70163.22-
Sep 6, 2024165.00165.00165.00165.00164.52-
Sep 5, 2024166.80166.80166.80166.80166.32-
Sep 4, 2024166.10166.10166.10166.10165.62-
Sep 3, 2024175.70175.70175.70175.70175.19-
Sep 2, 2024180.00180.00180.00180.00179.4817
Aug 30, 2024173.00173.00173.00173.00172.50-
Aug 29, 2024169.30169.30169.30169.30168.81-
Aug 28, 2024170.60170.60170.60170.60170.10-
Aug 27, 2024169.90169.90169.90169.90169.41-
Aug 26, 2024170.60170.60170.60170.60170.10-
Aug 23, 2024166.70166.70166.70166.70166.22-
Aug 22, 2024166.90166.90166.90166.90166.42-
Aug 21, 2024165.00165.00165.00165.00164.52-
Aug 20, 2024169.90169.90169.90169.90169.41-
Aug 19, 2024169.60169.60169.60169.60169.11-
Aug 16, 2024 0.26 Dividend
Aug 16, 2024172.20172.20172.20172.20171.70-
Aug 15, 2024168.50173.20168.50173.20172.425
Aug 14, 2024167.90167.90167.90167.90167.14-
Aug 13, 2024165.40165.40165.40165.40164.65-
Aug 12, 2024168.20168.20168.20168.20167.44-
Aug 9, 2024164.90164.90164.90164.90164.16-
Aug 8, 2024155.30155.30155.30155.30154.60-
Aug 7, 2024158.40158.40158.40158.40157.68-
Aug 6, 2024153.30153.30153.30153.30152.61-
Aug 5, 2024151.20151.20148.60148.60147.9315
Aug 2, 2024170.20170.20170.20170.20169.43-
Aug 1, 2024179.00179.00179.00179.00178.19-
Jul 31, 2024178.20179.10178.20179.10178.29-
Jul 30, 2024177.60177.60177.60177.60176.80-
Jul 29, 2024180.10183.30180.10183.30182.4714
Jul 26, 2024176.80176.80176.80176.80176.00-
Jul 25, 2024173.20173.20173.20173.20172.42-
Jul 24, 2024176.30176.30176.30176.30175.50-
Jul 23, 2024172.10180.90172.10180.90180.0820
Jul 22, 2024168.00169.40168.00169.40168.64-
Jul 19, 2024169.90169.90169.90169.90169.13-
Jul 18, 2024172.90172.90172.90172.90172.12-
Jul 17, 2024175.80176.00175.80176.00175.2130
Jul 16, 2024167.50172.40167.50172.40171.626
Jul 15, 2024161.60161.60161.60161.60160.87-
Jul 12, 2024159.50159.50159.50159.50158.78-
Jul 11, 2024156.60156.60156.20156.20155.4920
Jul 10, 2024154.70154.70154.70154.70154.00-
Jul 9, 2024155.20155.20155.20155.20154.50-
Jul 8, 2024153.90153.90153.90153.90153.21-
Jul 5, 2024155.10155.10155.10155.10154.40-
Jul 4, 2024155.50155.50155.50155.50154.80-
Jul 3, 2024154.40159.00154.40159.00158.28105
Jul 2, 2024149.70149.70149.70149.70149.02-
Jul 1, 2024155.00155.00155.00155.00154.307
Jun 28, 2024152.20152.20152.20152.20151.51-
Jun 27, 2024154.00154.00154.00154.00153.30-
Jun 26, 2024152.30152.30152.30152.30151.61-
Jun 25, 2024151.30151.30151.30151.30150.62-
Jun 24, 2024154.70154.70154.70154.70154.00-
Jun 21, 2024152.40152.40152.40152.40151.71-
Jun 20, 2024151.70151.70151.70151.70151.02-
Jun 19, 2024151.50154.30151.50154.30153.606
Jun 18, 2024148.70148.70148.70148.70148.03-
Jun 17, 2024146.90146.90146.90146.90146.24-
Jun 14, 2024151.30151.30151.30151.30150.62-
Jun 13, 2024153.30153.30153.30153.30152.61-
Jun 12, 2024150.50150.50150.50150.50149.82-
Jun 11, 2024151.10151.10151.10151.10150.42-
Jun 10, 2024150.60150.60150.60150.60149.92-
Jun 7, 2024150.40150.40150.40150.40149.72-
Jun 6, 2024152.80152.80152.80152.80152.11-
Jun 5, 2024149.00149.00149.00149.00148.33-
Jun 4, 2024152.20152.20150.00150.00149.3280
Jun 3, 2024158.70158.70155.00155.00154.3034
May 31, 2024153.80153.80153.80153.80153.11-
May 30, 2024155.00155.00153.00153.00152.31300
May 29, 2024155.00155.00155.00155.00154.30-
May 28, 2024157.60157.60157.60157.60156.89-
May 27, 2024157.90157.90157.90157.90157.19-
May 24, 2024156.80156.80156.80156.80156.09-
May 23, 2024160.20164.70160.20164.70163.9630
May 22, 2024161.90161.90161.90161.90161.17-
May 21, 2024157.80157.80157.80157.80157.09-
May 20, 2024155.00155.00155.00155.00154.30-
May 17, 2024154.10154.10154.10154.10153.40-
May 16, 2024154.00154.00154.00154.00153.30-
May 15, 2024153.00153.00153.00153.00152.31-
May 14, 2024154.80154.80154.80154.80154.10-
May 13, 2024160.70160.70160.70160.70159.97-
May 10, 2024157.50157.50157.50157.50156.79-
May 9, 2024 0.26 Dividend
May 9, 2024157.20157.20157.20157.20156.49-
May 8, 2024155.70155.70155.70155.70154.72-
May 7, 2024152.80159.00152.80159.00158.0032
May 6, 2024149.60149.60149.60149.60148.66-
May 3, 2024149.00149.00149.00149.00148.06-
May 2, 2024147.70147.70147.70147.70146.77-
Apr 30, 2024153.00153.00150.50150.50149.5525
Apr 29, 2024158.00161.00158.00161.00159.9820
Apr 26, 2024144.90144.90144.90144.90143.99-
Apr 25, 2024145.10145.10145.10145.10144.1975
Apr 24, 2024146.50146.50146.50146.50145.58-
Apr 23, 2024143.20143.30143.20143.30142.40100
Apr 22, 2024142.40147.10142.40147.10146.1714
Apr 19, 2024140.90140.90140.90140.90140.01-
Apr 18, 2024142.30142.30142.30142.30141.40-
Apr 17, 2024144.30144.30144.30144.30143.39-
Apr 16, 2024144.70146.20144.70146.20145.2850
Apr 15, 2024144.50144.50144.50144.50143.59-
Apr 12, 2024147.30147.30147.30147.30146.37-
Apr 11, 2024143.70143.70143.70143.70142.79-
Apr 10, 2024143.80143.80143.80143.80142.89-
Apr 9, 2024144.90144.90144.90144.90143.99-
Apr 8, 2024145.20145.20145.20145.20144.28-
Apr 5, 2024142.20142.20142.20142.20141.30-
Apr 4, 2024143.20147.50143.20147.50146.5734
Apr 3, 2024142.10146.70142.10146.70145.788
Apr 2, 2024148.50148.50144.10148.50147.56115
Mar 28, 2024144.00144.00144.00144.00143.09-
Mar 27, 2024142.00142.00142.00142.00141.10-
Mar 26, 2024142.00142.00142.00142.00141.10-
Mar 25, 2024143.00143.00143.00143.00142.10-
Mar 22, 2024143.00143.00143.00143.00142.10-
Mar 21, 2024140.00144.00140.00144.00143.095
Mar 20, 2024138.00138.00138.00138.00137.13-
Mar 19, 2024138.00138.00138.00138.00137.13-
Mar 18, 2024139.00139.00139.00139.00138.12-
Mar 15, 2024138.00138.00138.00138.00137.13-
Mar 14, 2024138.00138.00138.00138.00137.13-
Mar 13, 2024136.00141.00136.00141.00140.1115