Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Moog Inc (MO7A.MU)

Compare
144.30
-0.20
(-0.14%)
As of 8:00:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025144.30144.30144.30144.30144.30-
Apr 15, 2025144.50144.50144.50144.50144.50-
Apr 14, 2025144.20144.20144.20144.20144.20-
Apr 11, 2025143.70143.70143.70143.70143.70-
Apr 10, 2025153.80153.80153.80153.80153.80-
Apr 9, 2025134.60134.60134.60134.60134.60-
Apr 8, 2025141.90141.90141.90141.90141.90-
Apr 7, 2025136.00136.00132.30132.30132.3020
Apr 4, 2025146.50146.50146.50146.50146.50-
Apr 3, 2025157.70157.70157.70157.70157.70-
Apr 2, 2025161.70161.70161.70161.70161.70-
Apr 1, 2025159.20159.20159.20159.20159.20-
Mar 31, 2025159.20159.20159.20159.20159.20-
Mar 28, 2025162.80162.80162.80162.80162.80-
Mar 27, 2025166.60166.60165.10165.10165.1012
Mar 26, 2025167.10167.10167.10167.10167.10-
Mar 25, 2025166.70166.70166.70166.70166.70-
Mar 24, 2025161.90161.90161.90161.90161.90-
Mar 21, 2025161.60161.60161.60161.60161.60-
Mar 20, 2025161.60161.60161.60161.60161.60-
Mar 19, 2025161.10161.10161.10161.10161.10-
Mar 18, 2025161.10161.10161.10161.10161.10-
Mar 17, 2025161.10161.10161.10161.10161.10-
Mar 14, 2025158.50158.50158.50158.50158.50-
Mar 13, 2025158.50158.50158.50158.50158.50-
Mar 12, 2025158.20158.20158.20158.20158.20-
Mar 11, 2025156.30156.30156.30156.30156.30-
Mar 10, 2025155.60155.60155.60155.60155.60-
Mar 7, 2025154.10154.10154.10154.10154.10-
Mar 6, 2025154.10154.10154.10154.10154.10-
Mar 5, 2025154.10154.10154.10154.10154.10-
Mar 4, 2025160.00160.00160.00160.00160.00-
Mar 3, 2025163.20163.20163.20163.20163.20-
Feb 28, 2025161.50161.50161.50161.50161.50-
Feb 27, 2025161.50161.50161.50161.50161.50-
Feb 26, 2025160.90160.90160.90160.90160.90-
Feb 25, 2025160.90160.90160.90160.90160.90-
Feb 24, 2025164.80164.80164.80164.80164.80-
Feb 21, 2025172.10172.10172.10172.10172.10-
Feb 20, 2025174.80174.80174.80174.80174.80-
Feb 19, 2025174.20174.20174.20174.20174.20-
Feb 18, 2025174.20174.20174.20174.20174.20-
Feb 17, 2025174.20174.20174.20174.20174.20-
Feb 14, 2025181.40181.40181.40181.40181.40-
Feb 13, 2025181.40181.40181.40181.40181.40-
Feb 12, 2025185.00185.00185.00185.00185.00-
Feb 11, 2025185.00185.00185.00185.00185.00-
Feb 10, 2025185.00185.00185.00185.00185.00-
Feb 7, 2025 0.25 Dividend
Feb 7, 2025188.00188.00188.00188.00188.00-
Feb 6, 2025185.60185.60185.60185.60185.31-
Feb 5, 2025176.70176.70176.70176.70176.42-
Feb 4, 2025175.90175.90175.90175.90175.63-
Feb 3, 2025175.90175.90175.90175.90175.63-
Jan 31, 2025180.00180.00180.00180.00179.72-
Jan 30, 2025177.50177.50177.50177.50177.22-
Jan 29, 2025172.80175.10172.80175.10174.8310
Jan 28, 2025168.80168.80167.70167.70167.441
Jan 27, 2025185.60185.60168.80168.80168.54-
Jan 24, 2025201.40201.60201.40201.60201.29-
Jan 23, 2025202.80202.80202.80202.80202.48-
Jan 22, 2025202.80202.80202.80202.80202.48-
Jan 21, 2025201.40201.40201.40201.40201.09-
Jan 20, 2025201.40201.40201.40201.40201.09-
Jan 17, 2025199.60199.60199.60199.60199.29-
Jan 16, 2025199.30199.30199.30199.30198.99-
Jan 15, 2025198.20198.20198.20198.20197.89-
Jan 14, 2025195.90195.90195.90195.90195.59-
Jan 13, 2025195.90195.90195.90195.90195.59-
Jan 10, 2025195.90195.90195.90195.90195.59-
Jan 9, 2025195.60195.60195.60195.60195.29-
Jan 8, 2025193.40193.40193.40193.40193.10-
Jan 7, 2025193.40193.40193.40193.40193.10-
Jan 6, 2025194.10194.10194.10194.10193.80-
Jan 3, 2025191.80191.80191.80191.80191.50-
Jan 2, 2025190.30190.30190.30190.30190.00-
Dec 30, 2024188.40188.40188.40188.40188.11-
Dec 27, 2024190.20190.20190.20190.20189.90-
Dec 23, 2024183.70183.70183.30183.30183.012
Dec 20, 2024183.30183.30183.30183.30183.01-
Dec 19, 2024182.40182.40182.40182.40182.12-
Dec 18, 2024190.10190.10190.10190.10189.80-
Dec 17, 2024193.00193.00193.00193.00192.70-
Dec 16, 2024193.00193.00193.00193.00192.70-
Dec 13, 2024197.00197.00197.00197.00196.69-
Dec 12, 2024200.20200.20200.20200.20199.89-
Dec 11, 2024199.90199.90199.90199.90199.59-
Dec 10, 2024199.90199.90199.90199.90199.59-
Dec 9, 2024204.40204.40204.40204.40204.08-
Dec 6, 2024204.80204.80204.80204.80204.48-
Dec 5, 2024208.80208.80208.80208.80208.47-
Dec 4, 2024208.80208.80208.80208.80208.47-
Dec 3, 2024210.40210.40210.40210.40210.07-
Dec 2, 2024210.40210.40210.40210.40210.07-
Nov 29, 2024209.40209.40209.40209.40209.07-
Nov 28, 2024209.80209.80209.80209.80209.47-
Nov 27, 2024213.20213.20213.20213.20212.87-
Nov 26, 2024213.20213.20213.20213.20212.87-
Nov 25, 2024212.60212.60212.60212.60212.27-
Nov 22, 2024209.60209.60209.60209.60209.27-
Nov 21, 2024 0.25 Dividend
Nov 21, 2024205.60205.60205.60205.60205.28-
Nov 20, 2024205.60205.60205.60205.60205.00-
Nov 19, 2024204.80204.80204.80204.80204.20-
Nov 18, 2024204.60204.60204.60204.60204.00-
Nov 15, 2024206.20206.20206.20206.20205.60-
Nov 14, 2024210.00210.00210.00210.00209.39-
Nov 13, 2024210.00210.00210.00210.00209.39-
Nov 12, 2024211.00211.00211.00211.00210.38-
Nov 11, 2024208.00208.00208.00208.00207.39-
Nov 8, 2024207.40207.40207.40207.40206.79-
Nov 7, 2024210.20210.20210.20210.20209.59-
Nov 6, 2024189.70189.70189.70189.70189.15-
Nov 5, 2024179.40179.40179.40179.40178.88-
Nov 4, 2024177.30177.30177.30177.30176.78-
Nov 1, 2024172.80172.80172.80172.80172.30-
Oct 31, 2024178.90178.90178.90178.90178.38-
Oct 30, 2024178.90178.90178.90178.90178.38-
Oct 29, 2024177.90177.90177.90177.90177.38-
Oct 28, 2024177.70177.70177.70177.70177.18-
Oct 25, 2024177.00177.00177.00177.00176.48-
Oct 24, 2024177.00177.00177.00177.00176.48-
Oct 23, 2024177.00177.00177.00177.00176.48-
Oct 22, 2024180.60180.60180.60180.60180.07-
Oct 21, 2024181.60181.60181.60181.60181.07-
Oct 18, 2024181.60181.60181.60181.60181.07-
Oct 17, 2024181.60181.60181.60181.60181.07-
Oct 16, 2024181.10181.10181.10181.10180.57-
Oct 15, 2024183.20183.20183.20183.20182.66-
Oct 14, 2024183.20183.20183.20183.20182.66-
Oct 11, 2024179.00179.00179.00179.00178.48-
Oct 10, 2024181.60181.60181.60181.60181.07-
Oct 9, 2024180.40180.40180.40180.40179.87-
Oct 8, 2024180.40180.40180.40180.40179.87-
Oct 7, 2024180.40180.40180.40180.40179.87-
Oct 4, 2024179.60179.60179.60179.60179.08-
Oct 3, 2024182.50182.50182.50182.50181.97-
Oct 2, 2024180.50180.50180.50180.50179.97-
Oct 1, 2024180.40180.40180.40180.40179.87-
Sep 30, 2024179.10179.10179.10179.10178.58-
Sep 27, 2024179.10179.10179.10179.10178.58-
Sep 26, 2024179.30179.30179.10179.10178.5820
Sep 25, 2024179.30179.30179.30179.30178.78-
Sep 24, 2024181.90181.90181.90181.90181.37-
Sep 23, 2024181.90181.90181.90181.90181.37-
Sep 20, 2024181.90181.90181.90181.90181.37-
Sep 19, 2024178.90178.90178.90178.90178.38-
Sep 18, 2024176.00176.00176.00176.00175.49-
Sep 17, 2024176.00176.00176.00176.00175.49-
Sep 16, 2024176.50176.50176.50176.50175.98-
Sep 13, 2024173.10173.10173.10173.10172.59-
Sep 12, 2024170.00170.00170.00170.00169.50-
Sep 11, 2024167.40167.40167.40167.40166.91-
Sep 10, 2024168.10168.10168.10168.10167.61-
Sep 9, 2024166.80166.80166.80166.80166.31-
Sep 6, 2024168.50168.50168.50168.50168.01-
Sep 5, 2024168.50168.50168.50168.50168.01-
Sep 4, 2024169.30169.30168.50168.50168.0130
Sep 3, 2024177.70177.70177.70177.70177.18-
Sep 2, 2024177.70177.70177.70177.70177.18-
Aug 30, 2024174.80176.70174.80176.70176.18200
Aug 29, 2024172.40172.40172.40172.40171.90-
Aug 28, 2024172.40172.40172.40172.40171.90-
Aug 27, 2024172.30172.30172.30172.30171.80-
Aug 26, 2024172.30172.30172.30172.30171.80-
Aug 23, 2024168.80168.80168.80168.80168.31-
Aug 22, 2024168.80168.80168.80168.80168.31-
Aug 21, 2024168.80168.80168.80168.80168.31-
Aug 20, 2024173.00173.00173.00173.00172.49-
Aug 19, 2024173.00173.00173.00173.00172.49-
Aug 16, 2024 0.25 Dividend
Aug 16, 2024173.90173.90173.90173.90173.39-
Aug 15, 2024170.50170.50170.50170.50169.72-
Aug 14, 2024169.80169.80169.80169.80169.03-
Aug 13, 2024168.80168.80168.80168.80168.03-
Aug 12, 2024170.00170.00170.00170.00169.22-
Aug 9, 2024166.70166.70166.30166.30165.5414
Aug 8, 2024158.40158.40158.40158.40157.68-
Aug 7, 2024160.70160.70160.70160.70159.97-
Aug 6, 2024156.80156.80156.80156.80156.09-
Aug 5, 2024157.90157.90157.90157.90157.18-
Aug 2, 2024175.50175.50175.50175.50174.70-
Aug 1, 2024182.30182.30182.30182.30181.47-
Jul 31, 2024181.20181.20181.20181.20180.37-
Jul 30, 2024181.20181.20181.20181.20180.37-
Jul 29, 2024182.20182.20182.20182.20181.37-
Jul 26, 2024178.70178.70178.70178.70177.89-
Jul 25, 2024176.60176.60176.60176.60175.79-
Jul 24, 2024180.10180.10180.10180.10179.28-
Jul 23, 2024173.90173.90173.90173.90173.11-
Jul 22, 2024171.10171.10171.10171.10170.32-
Jul 19, 2024173.70173.70173.70173.70172.91-
Jul 18, 2024176.30176.30176.30176.30175.50-
Jul 17, 2024177.90177.90177.90177.90177.09-
Jul 16, 2024169.30169.30169.30169.30168.53-
Jul 15, 2024163.30163.30163.30163.30162.56-
Jul 12, 2024161.50161.50161.50161.50160.76-
Jul 11, 2024158.30158.30158.30158.30157.58-
Jul 10, 2024156.90156.90156.90156.90156.18-
Jul 9, 2024156.90156.90156.90156.90156.18-
Jul 8, 2024156.80156.80156.80156.80156.09-
Jul 5, 2024157.00157.00157.00157.00156.28-
Jul 4, 2024157.00157.00157.00157.00156.28-
Jul 3, 2024156.00156.00156.00156.00155.29-
Jul 2, 2024152.70152.70152.70152.70152.00-
Jul 1, 2024155.00155.00155.00155.00154.29-
Jun 28, 2024155.00155.00155.00155.00154.29-
Jun 27, 2024155.70155.70155.70155.70154.99-
Jun 26, 2024154.40154.40154.40154.40153.70-
Jun 25, 2024154.40154.40154.40154.40153.70-
Jun 24, 2024156.20156.20156.20156.20155.49-
Jun 21, 2024154.00154.00154.00154.00153.30-
Jun 20, 2024153.10153.10153.10153.10152.40-
Jun 19, 2024153.00153.00153.00153.00152.30-
Jun 18, 2024150.40150.40150.40150.40149.71-
Jun 17, 2024149.80149.80149.80149.80149.12-
Jun 14, 2024154.20154.20154.20154.20153.50-
Jun 13, 2024154.70154.70154.70154.70153.99-
Jun 12, 2024153.40153.40153.40153.40152.70-
Jun 11, 2024153.40153.40153.40153.40152.70-
Jun 10, 2024153.40153.40153.40153.40152.70-
Jun 7, 2024153.40153.40153.40153.40152.70-
Jun 6, 2024154.40154.40154.40154.40153.70-
Jun 5, 2024152.30152.30152.30152.30151.61-
Jun 4, 2024153.60153.60153.60153.60152.90-
Jun 3, 2024155.80155.80152.90152.90152.209
May 31, 2024155.60155.60155.60155.60154.89-
May 30, 2024154.90154.90154.90154.90154.19-
May 29, 2024157.30157.30157.30157.30156.58-
May 28, 2024159.90159.90159.90159.90159.17-
May 27, 2024159.90159.90159.90159.90159.17-
May 24, 2024159.90159.90159.90159.90159.17-
May 23, 2024163.10163.10163.10163.10162.36-
May 22, 2024163.80163.80163.80163.80163.05-
May 21, 2024159.20159.20159.20159.20158.47-
May 20, 2024156.10156.10156.10156.10155.39-
May 17, 2024156.10156.10156.10156.10155.39-
May 16, 2024156.10156.10156.10156.10155.39-
May 15, 2024156.10156.10156.10156.10155.39-
May 14, 2024157.90157.90157.90157.90157.18-
May 13, 2024162.40162.40162.40162.40161.66-
May 10, 2024159.70159.70159.70159.70158.97-
May 9, 2024 0.25 Dividend
May 9, 2024158.60158.60158.60158.60157.88-
May 8, 2024157.40157.40157.40157.40156.40-
May 7, 2024154.50157.00154.50157.00156.011,000
May 6, 2024151.30151.30151.30151.30150.34-
May 3, 2024151.30151.30151.30151.30150.34-
May 2, 2024150.30150.30150.30150.30149.35-
Apr 30, 2024152.40152.40151.90151.90150.9450
Apr 29, 2024157.80157.80157.80157.80156.80-
Apr 26, 2024147.40147.40147.40147.40146.47-
Apr 25, 2024148.00148.00148.00148.00147.06-
Apr 24, 2024148.00148.00148.00148.00147.06-
Apr 23, 2024144.60144.60144.60144.60143.68-
Apr 22, 2024144.00144.00144.00144.00143.09-
Apr 19, 2024143.20143.20143.20143.20142.29-
Apr 18, 2024145.30145.30143.90143.90142.9927
Apr 17, 2024147.30147.30147.30147.30146.37-
Apr 16, 2024147.40147.40147.40147.40146.47-