Advertisement
Moog Inc (MO7A.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:08AM CET
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Nov 01, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Oct 31, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| Oct 30, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Oct 29, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Oct 28, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| Oct 25, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
| Oct 24, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Oct 23, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
| Oct 22, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Oct 21, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| Oct 18, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| Oct 17, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| Oct 16, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| Oct 15, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| Oct 14, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Oct 11, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| Oct 10, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Oct 09, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 08, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 07, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 04, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Oct 03, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Oct 02, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Oct 01, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Sep 30, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Sep 27, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Sep 26, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| Sep 25, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
| Sep 24, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| Sep 23, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Sep 20, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| Sep 19, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Sep 18, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Sep 17, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| Sep 16, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| Sep 13, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| Sep 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Sep 11, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| Sep 10, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Sep 09, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Sep 06, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| Sep 05, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Sep 04, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| Sep 03, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| Sep 02, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
| Aug 30, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| Aug 29, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| Aug 28, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| Aug 27, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Aug 26, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| Aug 23, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Aug 22, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| Aug 21, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| Aug 20, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Aug 19, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| Aug 16, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| Aug 15, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| Aug 14, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Aug 13, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| Aug 12, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
| Aug 09, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Aug 08, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 07, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| Aug 06, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| Aug 05, 2024 | 156.60 | 156.60 | 148.10 | 148.10 | 148.10 | 2 |
| Aug 02, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| Aug 01, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| Jul 31, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
| Jul 30, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Jul 29, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| Jul 26, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| Jul 25, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| Jul 24, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| Jul 23, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Jul 22, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Jul 19, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| Jul 18, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| Jul 17, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| Jul 16, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Jul 15, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| Jul 12, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
| Jul 11, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| Jul 10, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| Jul 09, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| Jul 08, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| Jul 05, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| Jul 04, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Jul 03, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jul 02, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| Jul 01, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 28, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| Jun 27, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| Jun 26, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| Jun 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jun 24, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| Jun 21, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Jun 20, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.