UK markets closed

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
96.96+1.86 (+1.96%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202495.8197.2495.8196.9696.96111
25 Jul 202493.5595.1693.5595.1095.1091
24 Jul 202495.4795.4793.8394.9594.95218
23 Jul 202494.1895.5993.7095.5995.59745
22 Jul 202493.9894.7693.8794.7694.7668
19 Jul 202496.3096.3095.7495.7495.74533
18 Jul 202498.8398.8397.3497.3497.34884
17 Jul 202497.1597.7095.9397.7097.701,397
16 Jul 202497.4499.8893.7798.3398.332,836
15 Jul 202496.4996.7595.2796.6296.621,799
12 Jul 202496.6096.8796.1696.7096.70479
11 Jul 202495.4396.6295.4396.3996.39188
10 Jul 202494.8795.1694.8695.1695.16126
09 Jul 202492.8294.0092.8294.0094.00208
08 Jul 202491.9993.3991.9992.8892.88530
05 Jul 202492.8992.8991.6491.6491.64213
04 Jul 202493.8393.8392.8992.8992.8967
03 Jul 202493.4493.4492.3992.6792.67196
02 Jul 202492.2592.3892.1992.3892.3875
01 Jul 202491.0991.8490.7191.8491.84332
28 Jun 202489.4190.3389.4089.9289.922,836
27 Jun 202490.1990.1989.4389.5389.53176
26 Jun 202491.6291.7989.9690.4890.48885
25 Jun 202491.0291.7091.0291.1691.1659
24 Jun 202489.9290.5589.8790.5490.54105
21 Jun 202490.0391.7490.0390.5790.57239
20 Jun 202490.9591.5090.7490.8390.83175
19 Jun 202491.5391.5790.6190.6190.6122
18 Jun 202490.6390.6690.4390.6690.6623
17 Jun 202489.7889.8188.6289.5189.51564
14 Jun 202488.5589.1688.5588.9988.99886
13 Jun 202488.3888.5488.3788.5488.5483
12 Jun 202489.2490.0088.7788.7788.7797
11 Jun 202489.2089.2089.2089.2089.20-
10 Jun 202490.0990.6689.2789.6789.67202
07 Jun 202489.2890.1288.5689.7889.78488
06 Jun 202488.6189.4388.4989.4389.4331
05 Jun 202489.0089.6189.0089.6189.61100
04 Jun 202489.2289.4088.7588.7588.75947
03 Jun 202490.4890.4889.0989.0989.092,450
31 May 202489.5289.5289.2189.3789.372
30 May 202489.6089.6089.4289.4489.443
29 May 202491.3891.3890.2090.2090.2017
28 May 202491.4791.4790.7991.4491.4489
27 May 202491.5491.5491.5491.5491.54-
24 May 202491.4191.8590.7291.8491.84879
23 May 202493.3893.3891.8491.8491.8436
22 May 202493.4393.8093.0793.2893.28404
21 May 202492.1293.7991.9793.6593.65496
20 May 202492.2492.6892.2492.6892.686
17 May 202491.6192.0391.5792.0392.03561
16 May 202491.7891.7891.7891.7891.78-
15 May 202492.2192.5492.2192.5492.546
14 May 202491.0392.2991.0392.1792.1721
13 May 202490.9891.5990.9891.3691.3670
10 May 202491.5391.5391.0091.0091.00333
09 May 202489.5190.0989.5190.0990.0911
08 May 202489.0089.0088.9088.9088.902
07 May 202488.2488.8288.2488.7588.75113
06 May 202486.8487.9886.8487.3887.38321
03 May 202486.8787.0186.7787.0187.0113
02 May 202486.3286.3285.7785.7785.7778
30 Apr 202485.2286.0185.1685.1685.1680
29 Apr 202485.7886.5485.7886.2886.2848
29 Apr 20240.85 Dividend
26 Apr 202485.9286.7985.9286.7285.8767
25 Apr 202487.3987.5185.8486.1185.27286
24 Apr 202487.5087.6487.4187.4186.55123
23 Apr 202487.2987.2986.3686.9986.14216
22 Apr 202485.0885.8184.8985.8184.9722
19 Apr 202484.0285.5284.0285.5284.6850
18 Apr 202484.4885.2884.4885.2284.3840
17 Apr 202483.5385.8783.5385.0684.23819
16 Apr 202481.9985.4781.4985.1084.273,968
15 Apr 202481.6082.6380.8282.2681.451,739
12 Apr 202481.2081.8280.3681.0880.29701
11 Apr 202485.1185.1184.6784.6783.849
10 Apr 202486.6586.6585.6385.6384.791,150
09 Apr 202485.7986.2385.6686.1185.27598
08 Apr 202486.2186.5385.1085.5084.66287
05 Apr 202485.1585.3884.6885.3884.54111
04 Apr 202486.4486.4486.1186.1285.2832
03 Apr 202485.8686.4585.8686.1385.29110
02 Apr 202487.5087.5086.5786.5785.7250
28 Mar 202486.7387.0086.7386.9586.10359
27 Mar 202485.2485.6985.2485.6884.844
26 Mar 202483.9084.6083.8084.6083.77283
25 Mar 202485.1485.1484.4584.4583.627
22 Mar 202485.6886.2084.8984.8984.063,103
21 Mar 202483.1385.4383.1385.4384.5929
20 Mar 202481.3181.9681.3181.9681.161
19 Mar 202481.8681.8681.8681.8681.06-
18 Mar 202480.6581.0280.6580.9180.12169
15 Mar 202482.3882.3881.2081.2080.4034
14 Mar 202481.9181.9181.6781.6780.87300
13 Mar 202480.4282.1880.4282.1881.3739
12 Mar 202479.9479.9479.5979.5978.812
11 Mar 202479.6579.6678.9379.1878.40634
08 Mar 202478.3879.7878.3879.7778.99102
07 Mar 202478.4579.5778.4579.1178.3397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...