UK markets closed

MORGAN STANLEY (1MS.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
91.92+0.08 (+0.09%)
At close: 09:00AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202492.2892.2892.2891.9291.925
16 May 202492.1992.1992.1992.1992.19-
15 May 202492.1992.1992.1992.1992.19-
14 May 202491.8991.8991.8992.1992.1981
13 May 202491.0591.0591.0591.0591.05-
10 May 202491.3091.3091.3091.0591.0524
09 May 202489.3289.3289.3289.9589.9542
08 May 202488.8588.8588.8588.8588.85-
07 May 202488.3288.3288.3288.8588.85100
06 May 202485.7885.7885.7885.7885.78-
03 May 202485.7885.7885.7885.7885.78-
02 May 202486.4986.4986.4985.7885.7824
30 Apr 202486.7486.7486.7486.7486.74-
29 Apr 202486.7486.7486.7486.7486.74-
29 Apr 20240.85 Dividend
26 Apr 202486.4586.4586.4586.7485.89130
25 Apr 202486.0586.0586.0585.9585.11107
24 Apr 202488.0088.0087.6387.4086.54135
23 Apr 202487.0089.3686.6087.1386.28625
22 Apr 202485.7085.7085.7085.8184.9750
19 Apr 202485.3685.3685.3685.3684.52-
18 Apr 202484.7584.7584.7585.3684.5270
17 Apr 202484.1684.1684.1685.1084.2750
16 Apr 202482.5884.9682.5884.8584.02302
15 Apr 202481.8781.8781.8782.1481.34142
12 Apr 202482.0082.0880.8180.8580.06214
11 Apr 202485.5885.5885.5885.5884.74-
10 Apr 202486.2086.2086.2085.5884.7411
09 Apr 202485.6185.6185.6185.7984.956
08 Apr 202485.4485.4485.4485.4484.60-
05 Apr 202485.1185.1185.1185.4484.601
04 Apr 202485.5285.5285.5286.1885.3425
03 Apr 202487.0587.0587.0587.0586.20-
02 Apr 202487.0587.0587.0587.0586.20-
28 Mar 202486.9186.9186.9187.0586.2060
27 Mar 202484.4284.4284.4284.4283.59-
26 Mar 202484.4284.4284.4284.4283.59-
25 Mar 202485.2785.2784.4384.4283.59156
22 Mar 202481.9781.9781.9781.9781.17-
21 Mar 202481.9781.9781.9781.9781.17-
20 Mar 202481.2581.2581.2581.9781.1714
19 Mar 202479.6979.6979.6979.6978.91-
18 Mar 202479.6979.6979.6979.6978.91-
15 Mar 202479.6979.6979.6979.6978.91-
14 Mar 202479.6979.6979.6979.6978.91-
13 Mar 202479.6979.6979.6979.6978.91-
12 Mar 202479.6979.6979.6979.6978.91-
11 Mar 202479.6979.6979.6979.6978.91-
08 Mar 202479.0879.0879.0879.6978.911
07 Mar 202478.9378.9378.9378.9378.16-
06 Mar 202478.9378.9378.9378.9378.16-
05 Mar 202478.9378.9378.9378.9378.16-
04 Mar 202478.9378.9378.9378.9378.16-
01 Mar 202478.9378.9378.9378.9378.16-
29 Feb 202478.9378.9378.9378.9378.16-
28 Feb 202478.9378.9378.9378.9378.16-
27 Feb 202478.7378.7378.7378.9378.16150
26 Feb 202479.7679.7679.7679.7678.98-
23 Feb 202479.7679.7679.7679.7678.98-
22 Feb 202479.3479.3478.6579.7678.9891
21 Feb 202479.5079.5079.5079.5078.72-
20 Feb 202479.5079.5079.5079.5078.72-
19 Feb 202479.5079.5079.5079.5078.72-
16 Feb 202479.5079.5079.5079.5078.72-
15 Feb 202478.1578.1578.1579.5078.7224
14 Feb 202480.2480.2480.2480.2479.45-
13 Feb 202480.2480.2480.2480.2479.45-
12 Feb 202480.2480.2480.2480.2479.45-
09 Feb 202480.2480.2480.2480.2479.45-
08 Feb 202480.2480.2480.2480.2479.45-
07 Feb 202480.2480.2480.2480.2479.45-
06 Feb 202480.1080.1080.1080.2479.45150
05 Feb 202480.4080.4080.4080.4079.61-
02 Feb 202480.4080.4080.4080.4079.61-
01 Feb 202480.4080.4080.4080.4079.61-
31 Jan 202480.4080.4080.4080.4079.61-
30 Jan 202480.1980.1980.1980.4079.6130
30 Jan 20240.85 Dividend
29 Jan 202477.6077.6077.6077.6076.00-
26 Jan 202477.6077.6077.6077.6076.00-
25 Jan 202477.6077.6077.6077.6076.00-
24 Jan 202477.6077.6077.6077.6076.00-
23 Jan 202477.6077.6077.6077.6076.00-
22 Jan 202477.6077.6077.6077.6076.00-
19 Jan 202477.6077.6077.6077.6076.00-
18 Jan 202477.6077.6077.6077.6076.00-
17 Jan 202478.5378.5378.5377.6076.001
16 Jan 202481.5181.5179.9379.7078.05147
15 Jan 202482.2082.2082.2082.2080.50-
12 Jan 202482.2082.2082.2082.2080.50-
11 Jan 202485.4485.4485.4482.2080.5025
10 Jan 202484.6684.6684.6684.6682.91-
09 Jan 202484.6684.6684.6684.6682.91-
08 Jan 202485.6485.6485.6484.6682.91120
05 Jan 202484.8284.8284.8284.8283.07-
04 Jan 202483.6183.6183.6184.8283.0747
03 Jan 202485.0185.0185.0185.0183.25-
02 Jan 202484.7784.7784.7785.0183.25104
29 Dec 202374.1374.1374.1374.1372.60-
28 Dec 202374.1374.1374.1374.1372.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...