Mail

DWD.DE - Morgan Stanley

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	78.41	78.41	78.41	78.41	78.41	225
26 May 2023	77.21	78.93	77.21	78.93	78.93	225
25 May 2023	75.87	76.57	75.79	76.57	76.57	136
24 May 2023	75.42	76.95	75.30	75.53	75.53	1,289
23 May 2023	-	-	-	-	-	-
22 May 2023	75.78	76.59	75.55	76.37	76.37	406
19 May 2023	78.90	78.90	76.56	76.56	76.56	1,077
18 May 2023	76.65	78.13	76.65	77.88	77.88	73
17 May 2023	76.41	76.80	75.43	76.80	76.80	294
16 May 2023	75.96	75.96	75.71	75.71	75.71	88
15 May 2023	76.47	76.79	75.79	76.18	76.18	310
12 May 2023	76.50	76.50	75.94	75.94	75.94	140
11 May 2023	76.21	76.90	75.21	75.49	75.49	564
10 May 2023	77.33	77.45	76.23	76.23	76.23	324
09 May 2023	77.09	77.31	76.89	77.31	77.31	307
08 May 2023	76.98	77.45	76.98	77.14	77.14	61
05 May 2023	74.04	76.80	74.04	76.16	76.16	301
04 May 2023	75.50	76.80	74.34	74.34	74.34	272
03 May 2023	77.82	78.85	77.82	78.51	78.51	759
02 May 2023	80.87	80.87	77.94	78.03	78.03	1,236
28 Apr 2023	80.96	82.08	80.60	81.26	81.26	524
28 Apr 2023	0.775 Dividend
27 Apr 2023	80.57	81.44	80.43	80.88	80.10	431
26 Apr 2023	80.00	80.72	79.15	80.72	79.95	566
25 Apr 2023	81.11	81.50	80.93	80.99	80.21	162
24 Apr 2023	83.10	83.10	81.32	81.37	80.59	261
21 Apr 2023	82.43	82.75	81.79	82.75	81.96	182
20 Apr 2023	81.72	83.60	81.61	82.75	81.96	1,054
19 Apr 2023	82.40	82.83	79.42	81.51	80.73	2,348
18 Apr 2023	81.75	82.30	80.95	81.59	80.81	513
17 Apr 2023	79.62	80.70	79.48	80.70	79.93	683
14 Apr 2023	77.58	79.22	76.55	78.54	77.79	1,127
13 Apr 2023	77.36	77.52	76.97	77.24	76.50	352
12 Apr 2023	78.26	78.36	77.35	77.61	76.87	1,451
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	76.14	77.18	76.14	76.89	76.15	82
05 Apr 2023	77.98	78.04	76.70	76.70	75.97	427
04 Apr 2023	80.39	80.86	77.50	77.60	76.86	693
03 Apr 2023	82.12	82.12	79.87	79.87	79.10	136
31 Mar 2023	79.46	80.08	78.85	80.08	79.31	270
30 Mar 2023	79.16	79.16	79.16	79.16	78.40	-
29 Mar 2023	78.83	79.61	78.74	79.20	78.44	785
28 Mar 2023	78.78	79.04	78.08	78.08	77.33	236
27 Mar 2023	78.71	79.56	77.90	78.75	78.00	1,042
24 Mar 2023	78.71	79.83	76.37	77.10	76.36	777
23 Mar 2023	80.92	81.64	80.48	80.48	79.71	768
22 Mar 2023	82.31	82.75	82.31	82.39	81.60	388
21 Mar 2023	80.16	82.12	80.10	80.84	80.07	3,431
20 Mar 2023	77.63	79.82	77.63	79.69	78.93	1,202
17 Mar 2023	80.47	80.81	79.00	79.16	78.40	145
16 Mar 2023	80.90	80.90	79.00	79.00	78.24	1,072
15 Mar 2023	84.38	84.38	79.78	79.93	79.16	950
14 Mar 2023	82.89	85.86	82.87	84.31	83.50	2,680
13 Mar 2023	85.56	85.57	82.41	82.51	81.72	3,107
10 Mar 2023	86.40	87.21	85.22	87.21	86.37	467
09 Mar 2023	90.89	90.89	89.39	89.39	88.53	194
08 Mar 2023	90.75	91.16	90.75	91.16	90.29	3
07 Mar 2023	91.65	92.01	91.65	92.01	91.13	135
06 Mar 2023	92.09	92.69	92.09	92.21	91.33	1,112
03 Mar 2023	90.25	91.72	90.25	91.69	90.81	134
02 Mar 2023	90.65	90.65	89.69	90.26	89.40	488
01 Mar 2023	91.57	91.57	89.94	89.94	89.08	31
28 Feb 2023	90.93	91.59	90.93	91.49	90.61	158
27 Feb 2023	93.26	93.26	91.84	91.84	90.96	10
24 Feb 2023	92.69	92.69	92.31	92.31	91.43	7
23 Feb 2023	92.19	92.25	91.76	91.76	90.88	56
22 Feb 2023	91.70	92.05	91.70	92.05	91.17	121
21 Feb 2023	93.42	93.42	92.20	92.20	91.32	571
20 Feb 2023	93.00	93.99	93.00	93.25	92.36	581
17 Feb 2023	92.38	93.66	92.37	92.76	91.87	294
16 Feb 2023	94.00	94.00	93.20	93.49	92.59	271
15 Feb 2023	93.81	93.95	93.79	93.79	92.89	17
14 Feb 2023	92.95	93.92	92.95	93.41	92.51	57
13 Feb 2023	92.88	92.88	92.71	92.71	91.82	50
10 Feb 2023	91.70	92.09	91.70	92.09	91.21	96
09 Feb 2023	91.78	92.39	91.78	92.20	91.32	4
08 Feb 2023	92.24	92.76	92.06	92.65	91.76	1,170
07 Feb 2023	91.74	92.65	91.46	92.53	91.64	224
06 Feb 2023	91.27	92.14	91.27	92.10	91.22	204
03 Feb 2023	90.48	92.00	90.48	92.00	91.12	443
02 Feb 2023	89.57	91.71	89.46	91.71	90.83	1,873
01 Feb 2023	89.40	90.17	89.31	89.84	88.98	77
31 Jan 2023	88.93	89.07	88.93	88.99	88.14	3
30 Jan 2023	87.33	88.42	87.33	88.29	87.44	375
30 Jan 2023	0.775 Dividend
27 Jan 2023	88.14	88.14	88.14	88.14	86.53	-
26 Jan 2023	88.14	88.14	88.14	88.14	86.53	-
25 Jan 2023	87.16	87.34	86.94	86.94	85.35	40
24 Jan 2023	88.93	89.35	87.88	88.41	86.79	1,199
23 Jan 2023	87.86	88.53	87.79	88.53	86.91	165
20 Jan 2023	87.12	87.12	86.96	87.01	85.42	513
19 Jan 2023	88.40	88.40	86.58	86.58	85.00	607
18 Jan 2023	89.49	89.61	87.96	89.61	87.97	662
17 Jan 2023	84.67	90.05	84.55	90.05	88.40	1,300
16 Jan 2023	85.13	85.19	84.67	84.67	83.12	102
13 Jan 2023	83.87	84.26	82.86	84.26	82.72	992
12 Jan 2023	83.79	83.79	83.79	83.79	82.26	-
11 Jan 2023	83.16	83.16	83.16	83.16	81.64	-
10 Jan 2023	81.78	81.78	81.78	81.78	80.28	-
09 Jan 2023	82.48	82.48	82.48	82.48	80.97	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...