UK markets open in 7 hours

Morgan Stanley (DWD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
85.20-1.13 (-1.31%)
At close: 08:21PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202486.0786.0784.8685.2085.2012
29 Apr 202486.5886.5886.1086.3386.3312
29 Apr 20240.85 Dividend
26 Apr 202486.3187.0886.0086.9586.10-
25 Apr 202487.4687.4685.6786.2685.42-
24 Apr 202487.8787.8787.1887.3586.50-
23 Apr 202486.4587.6486.3187.5586.69-
22 Apr 202485.3286.9085.3286.9086.05-
19 Apr 202484.3985.8684.2285.4484.60-
18 Apr 202484.5385.3084.3984.9784.14-
17 Apr 202483.9885.6383.9884.4083.57125
16 Apr 202481.5084.9981.2583.8683.04-
15 Apr 202480.8083.1380.8081.6680.86-
12 Apr 202480.8382.0580.5280.6879.89-
11 Apr 202485.2785.3181.5181.5180.71-
10 Apr 202486.7386.7985.0285.2784.44-
09 Apr 202485.8386.4285.6586.3685.52-
08 Apr 202485.4086.1385.0785.7684.92-
05 Apr 202485.3186.0085.1085.7384.89-
04 Apr 202486.0486.6385.6785.6784.83-
03 Apr 202486.0087.1886.0086.0885.24-
02 Apr 202487.0887.3686.1086.2585.41-
28 Mar 202486.3287.4786.3287.4786.61-
27 Mar 202484.4685.9584.4585.7684.92-
26 Mar 202484.0684.8284.0284.5183.68-
25 Mar 202484.9685.0584.1684.1683.34-
22 Mar 202486.1586.1584.8785.0184.18-
21 Mar 202483.7985.8783.7985.8084.96-
20 Mar 202481.3383.7081.3383.7082.88-
19 Mar 202480.9681.9780.7681.5480.74-
18 Mar 202480.9981.4280.6880.9880.19-
15 Mar 202481.9181.9581.1781.1780.38-
14 Mar 202481.7681.9981.2781.2780.48-
13 Mar 202479.6882.0479.3681.4180.61-
12 Mar 202479.6080.2479.4979.8879.10-
11 Mar 202479.4979.6478.9579.3278.54-
08 Mar 202478.6780.2278.6779.9079.12-
07 Mar 202478.3779.5478.3278.6077.83-
06 Mar 202482.0882.3577.5778.7377.96-
05 Mar 202482.7183.6781.8381.8381.03-
04 Mar 202479.5483.9079.5282.8782.06-
01 Mar 202479.7180.0378.9879.7178.93-
29 Feb 202479.3879.7879.0779.5878.80-
28 Feb 202478.8979.3878.6579.2578.48-
27 Feb 202478.8979.3478.6678.8578.08-
26 Feb 202479.8980.3279.0079.0678.29-
23 Feb 202479.2480.5179.1680.1379.35-
22 Feb 202479.0980.1478.9579.3178.53-
21 Feb 202478.5079.0878.2878.6677.89-
20 Feb 202480.1680.3178.8078.8578.08-
19 Feb 202479.4580.3879.4280.3579.56-
16 Feb 202479.5680.5879.4980.1979.41-
15 Feb 202478.5180.0378.4079.3478.56-
14 Feb 202478.6079.0678.2578.2577.49-
13 Feb 202480.7380.7378.0178.1577.39-
12 Feb 202479.4681.2379.4680.6479.85-
09 Feb 202479.5579.8079.2479.5778.79-
08 Feb 202479.6080.0079.2579.5678.78-
07 Feb 202479.9880.1479.2779.9479.16-
06 Feb 202479.9280.2879.3780.2179.4333
05 Feb 202481.0181.0179.4080.1079.32-
02 Feb 202480.0181.2479.6580.8480.05-
01 Feb 202480.8381.3279.4179.7778.99-
31 Jan 202480.9281.6880.8580.8580.06-
30 Jan 202480.5881.0579.5080.9680.17-
30 Jan 20240.85 Dividend
29 Jan 202480.6381.1679.5080.7979.16-
26 Jan 202481.0881.2980.8381.0679.42-
25 Jan 202480.6681.3380.2881.0079.36-
24 Jan 202480.0380.8979.7180.3478.72-
23 Jan 202478.5379.8278.5379.8278.21-
22 Jan 202478.3179.5578.2478.8577.26-
19 Jan 202476.6278.2976.6278.2976.71-
18 Jan 202477.1577.7376.7477.2975.73-
17 Jan 202478.0078.1377.3077.7376.1650
16 Jan 202482.4583.4478.1778.7477.15-
15 Jan 202481.9081.9081.6281.7780.12-
12 Jan 202482.4383.5781.7082.1480.48-
11 Jan 202483.4483.5881.9982.4980.82-
10 Jan 202484.1384.1383.3883.3881.70-
09 Jan 202485.0485.0484.1084.2382.53-
08 Jan 202484.9485.4884.3085.4183.69-
05 Jan 202484.2685.4283.9785.0783.3567
04 Jan 202484.1984.9683.7784.4082.70-
03 Jan 202485.5985.6684.1884.2882.58-
02 Jan 202484.6185.9384.3685.5083.77-
29 Dec 202384.6584.8084.3984.4482.7378
28 Dec 202384.1484.9084.0184.6982.98-
27 Dec 202383.9884.1983.7084.0882.38-
22 Dec 202383.9784.7683.6484.0182.31-
21 Dec 202383.5083.9383.4083.8082.11-
20 Dec 202383.9184.0483.2983.5281.83-
19 Dec 202383.0584.0082.7883.7882.09-
18 Dec 202384.1284.1383.0783.1281.44-
15 Dec 202382.9983.9082.9983.4981.80-
14 Dec 202379.1283.0678.8782.9881.30-
13 Dec 202377.6578.7377.1578.7377.14-
12 Dec 202376.6777.4276.5777.3575.79-
11 Dec 202376.4176.8576.2676.8175.26-
08 Dec 202374.5376.6474.5076.5575.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...