UK markets closed

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
85.06-0.04 (-0.05%)
At close: 05:35PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202483.5385.8783.5385.0685.06819
16 Apr 202481.9985.4781.4985.1085.103,968
15 Apr 202481.6082.6380.8282.2682.261,739
12 Apr 202481.2081.8280.3681.0881.08701
11 Apr 202485.1185.1184.6784.6784.679
10 Apr 202486.6586.6585.6385.6385.631,150
09 Apr 202485.7986.2385.6686.1186.11598
08 Apr 202486.2186.5385.1085.5085.50287
05 Apr 202485.1585.3884.6885.3885.38111
04 Apr 202486.4486.4486.1186.1286.1232
03 Apr 202485.8686.4585.8686.1386.13110
02 Apr 202487.5087.5086.5786.5786.5750
28 Mar 202486.7387.0086.7386.9586.95359
27 Mar 202485.2485.6985.2485.6885.684
26 Mar 202483.9084.6083.8084.6084.60283
25 Mar 202485.1485.1484.4584.4584.457
22 Mar 202485.6886.2084.8984.8984.893,103
21 Mar 202483.1385.4383.1385.4385.4329
20 Mar 202481.3181.9681.3181.9681.961
19 Mar 202481.8681.8681.8681.8681.86-
18 Mar 202480.6581.0280.6580.9180.91169
15 Mar 202482.3882.3881.2081.2081.2034
14 Mar 202481.9181.9181.6781.6781.67300
13 Mar 202480.4282.1880.4282.1882.1839
12 Mar 202479.9479.9479.5979.5979.592
11 Mar 202479.6579.6678.9379.1879.18634
08 Mar 202478.3879.7878.3879.7779.77102
07 Mar 202478.4579.5778.4579.1179.1197
06 Mar 202481.6582.3679.2179.2179.212,489
05 Mar 202482.6083.6882.6083.6883.68349
04 Mar 202479.7683.6279.4583.6283.62359
01 Mar 202479.9379.9379.7179.7179.7119
29 Feb 202479.4079.5879.2279.3079.30185
28 Feb 202479.1979.2878.6579.2879.28669
27 Feb 202478.8179.0278.6278.9478.94116
26 Feb 202479.5379.9279.4679.4679.46317
23 Feb 202480.5380.5680.2980.2980.2989
22 Feb 202479.2979.6879.2879.6879.68194
21 Feb 202478.7779.1178.4078.7278.721,223
20 Feb 202479.5780.2379.1279.1279.12480
19 Feb 202480.0380.5979.6180.5980.5985
16 Feb 202479.7380.3979.7380.3980.39127
15 Feb 202479.2679.6178.2479.6179.61340
14 Feb 202479.4579.4578.6978.7178.71173
13 Feb 202480.5080.5080.5080.5080.50104
12 Feb 202479.6480.8079.3480.8080.80953
09 Feb 202479.4379.4379.3579.3679.36196
08 Feb 202479.6279.8479.1279.1279.12416
07 Feb 202480.1880.1879.2079.8279.82507
06 Feb 202479.2080.4579.2080.1680.16363
05 Feb 202480.9981.0680.0280.0280.02128
02 Feb 202480.0380.7779.6180.6580.65370
01 Feb 202481.7481.7479.2379.6879.6861
31 Jan 202481.0081.4480.9481.4481.44195
30 Jan 202480.0880.3980.0180.3380.33331
30 Jan 20240.85 Dividend
29 Jan 202480.8381.1380.1880.4179.56647
26 Jan 202481.7481.7481.0381.0380.1770
25 Jan 202481.0181.0181.0181.0180.15-
24 Jan 202479.9380.9979.9380.7979.94288
23 Jan 202479.4479.4479.0579.3278.48527
22 Jan 202478.2879.4778.1478.7477.91161
19 Jan 202477.6877.7277.1577.4076.58424
18 Jan 202477.5277.6776.8176.8176.00317
17 Jan 202478.0078.3177.0177.7076.881,726
16 Jan 202482.8783.7279.8079.8078.96288
15 Jan 202481.5083.1681.5083.1682.28345
12 Jan 202482.8083.0881.7181.8380.961,131
11 Jan 202483.1683.8882.2982.2981.42127
10 Jan 202484.4184.4183.5783.7382.84278
09 Jan 202484.6684.6684.6384.6383.748
08 Jan 202484.6584.6584.6584.6583.76-
05 Jan 202483.7985.4183.7985.2284.32202
04 Jan 202484.5385.0083.5684.9084.00155
03 Jan 202484.8084.8084.1484.3683.47262
02 Jan 202484.6785.4484.6785.4484.54566
29 Dec 202384.6784.6784.6784.6783.77-
28 Dec 202384.2584.7084.2584.7083.8053
27 Dec 202383.3584.4883.3583.9683.07537
22 Dec 202382.8284.6382.7384.1283.23930
21 Dec 202383.4584.0883.2483.9483.05930
20 Dec 202383.8083.8083.4183.6582.7777
19 Dec 202383.3483.8483.1783.6082.72488
18 Dec 202383.8883.8883.4483.8882.99366
15 Dec 202382.6884.0082.6583.7182.83526
14 Dec 202379.0081.4879.0081.2380.3756
13 Dec 202377.4177.9277.4177.6576.8351
12 Dec 202377.2777.2777.2777.2776.45-
11 Dec 202376.6576.6876.5076.6875.87429
08 Dec 202375.5976.1675.5876.1675.3582
07 Dec 202373.9974.3773.6874.2473.46765
06 Dec 202373.7875.3373.7874.8074.01279
05 Dec 202374.4374.4373.7574.1673.38172
04 Dec 202374.0775.0474.0774.8074.01447
01 Dec 202373.0773.4472.7673.4472.66100
30 Nov 202372.3272.7672.3272.7671.9927
29 Nov 202370.1171.7570.0271.3270.57592
28 Nov 202370.7770.9569.7669.9669.22472
27 Nov 202372.0472.0471.1671.3670.6177
24 Nov 202371.9972.4071.7472.2971.53361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...