UK markets close in 3 hours 4 minutes

Morgan Stanley (DWD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
87.63+0.08 (+0.09%)
As of 02:05PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202487.8787.8787.1887.6387.63125
23 Apr 202486.4587.6486.3187.5587.55-
22 Apr 202485.3286.9085.3286.9086.90-
19 Apr 202484.3985.8684.2285.4485.44-
18 Apr 202484.5385.3084.3984.9784.97-
17 Apr 202483.9885.6383.9884.4084.40125
16 Apr 202481.5084.9981.2583.8683.86-
15 Apr 202480.8083.1380.8081.6681.66-
12 Apr 202480.8382.0580.5280.6880.68-
11 Apr 202485.2785.3181.5181.5181.51-
10 Apr 202486.7386.7985.0285.2785.27-
09 Apr 202485.8386.4285.6586.3686.36-
08 Apr 202485.4086.1385.0785.7685.76-
05 Apr 202485.3186.0085.1085.7385.73-
04 Apr 202486.0486.6385.6785.6785.67-
03 Apr 202486.0087.1886.0086.0886.08-
02 Apr 202487.0887.3686.1086.2586.25-
28 Mar 202486.3287.4786.3287.4787.47-
27 Mar 202484.4685.9584.4585.7685.76-
26 Mar 202484.0684.8284.0284.5184.51-
25 Mar 202484.9685.0584.1684.1684.16-
22 Mar 202486.1586.1584.8785.0185.01-
21 Mar 202483.7985.8783.7985.8085.80-
20 Mar 202481.3383.7081.3383.7083.70-
19 Mar 202480.9681.9780.7681.5481.54-
18 Mar 202480.9981.4280.6880.9880.98-
15 Mar 202481.9181.9581.1781.1781.17-
14 Mar 202481.7681.9981.2781.2781.27-
13 Mar 202479.6882.0479.3681.4181.41-
12 Mar 202479.6080.2479.4979.8879.88-
11 Mar 202479.4979.6478.9579.3279.32-
08 Mar 202478.6780.2278.6779.9079.90-
07 Mar 202478.3779.5478.3278.6078.60-
06 Mar 202482.0882.3577.5778.7378.73-
05 Mar 202482.7183.6781.8381.8381.83-
04 Mar 202479.5483.9079.5282.8782.87-
01 Mar 202479.7180.0378.9879.7179.71-
29 Feb 202479.3879.7879.0779.5879.58-
28 Feb 202478.8979.3878.6579.2579.25-
27 Feb 202478.8979.3478.6678.8578.85-
26 Feb 202479.8980.3279.0079.0679.06-
23 Feb 202479.2480.5179.1680.1380.13-
22 Feb 202479.0980.1478.9579.3179.31-
21 Feb 202478.5079.0878.2878.6678.66-
20 Feb 202480.1680.3178.8078.8578.85-
19 Feb 202479.4580.3879.4280.3580.35-
16 Feb 202479.5680.5879.4980.1980.19-
15 Feb 202478.5180.0378.4079.3479.34-
14 Feb 202478.6079.0678.2578.2578.25-
13 Feb 202480.7380.7378.0178.1578.15-
12 Feb 202479.4681.2379.4680.6480.64-
09 Feb 202479.5579.8079.2479.5779.57-
08 Feb 202479.6080.0079.2579.5679.56-
07 Feb 202479.9880.1479.2779.9479.94-
06 Feb 202479.9280.2879.3780.2180.2133
05 Feb 202481.0181.0179.4080.1080.10-
02 Feb 202480.0181.2479.6580.8480.84-
01 Feb 202480.8381.3279.4179.7779.77-
31 Jan 202480.9281.6880.8580.8580.85-
30 Jan 202480.5881.0579.5080.9680.96-
30 Jan 20240.85 Dividend
29 Jan 202480.6381.1679.5080.7979.94-
26 Jan 202481.0881.2980.8381.0680.21-
25 Jan 202480.6681.3380.2881.0080.15-
24 Jan 202480.0380.8979.7180.3479.49-
23 Jan 202478.5379.8278.5379.8278.98-
22 Jan 202478.3179.5578.2478.8578.02-
19 Jan 202476.6278.2976.6278.2977.47-
18 Jan 202477.1577.7376.7477.2976.48-
17 Jan 202478.0078.1377.3077.7376.9150
16 Jan 202482.4583.4478.1778.7477.91-
15 Jan 202481.9081.9081.6281.7780.91-
12 Jan 202482.4383.5781.7082.1481.28-
11 Jan 202483.4483.5881.9982.4981.62-
10 Jan 202484.1384.1383.3883.3882.50-
09 Jan 202485.0485.0484.1084.2383.34-
08 Jan 202484.9485.4884.3085.4184.51-
05 Jan 202484.2685.4283.9785.0784.1767
04 Jan 202484.1984.9683.7784.4083.51-
03 Jan 202485.5985.6684.1884.2883.39-
02 Jan 202484.6185.9384.3685.5084.60-
29 Dec 202384.6584.8084.3984.4483.5578
28 Dec 202384.1484.9084.0184.6983.80-
27 Dec 202383.9884.1983.7084.0883.20-
22 Dec 202383.9784.7683.6484.0183.13-
21 Dec 202383.5083.9383.4083.8082.92-
20 Dec 202383.9184.0483.2983.5282.64-
19 Dec 202383.0584.0082.7883.7882.90-
18 Dec 202384.1284.1383.0783.1282.25-
15 Dec 202382.9983.9082.9983.4982.61-
14 Dec 202379.1283.0678.8782.9882.11-
13 Dec 202377.6578.7377.1578.7377.90-
12 Dec 202376.6777.4276.5777.3576.54-
11 Dec 202376.4176.8576.2676.8176.00-
08 Dec 202374.5376.6474.5076.5575.74-
07 Dec 202374.0974.5273.7774.4073.62-
06 Dec 202374.3875.6873.8373.8373.05-
05 Dec 202374.8074.9973.8274.1673.38-
04 Dec 202374.3275.1174.0974.8274.03-
01 Dec 202372.8374.3372.6774.3373.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...