Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

87.66+0.34 (+0.39%)

As of 9:04AM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Oct 2021	86.34	87.66	87.66	87.66	87.66	57
22 Oct 2021	86.34	87.58	86.34	87.32	87.32	217
21 Oct 2021	86.01	86.49	86.01	86.04	86.04	1,572
20 Oct 2021	87.58	87.58	86.12	86.84	86.84	260
19 Oct 2021	87.73	87.86	87.56	87.64	87.64	497
18 Oct 2021	88.72	88.83	88.05	88.24	88.24	269
15 Oct 2021	87.81	88.72	87.25	88.72	88.72	2,904
14 Oct 2021	85.66	87.20	84.70	86.44	86.44	1,377
13 Oct 2021	84.76	85.31	84.76	85.24	85.24	493
12 Oct 2021	84.12	85.22	84.02	85.02	85.02	314
11 Oct 2021	86.48	86.77	86.27	86.40	86.40	1,902
08 Oct 2021	85.58	86.72	85.24	86.72	86.72	179
07 Oct 2021	86.00	87.04	85.69	87.04	87.04	1,202
06 Oct 2021	85.13	85.15	84.36	84.36	84.36	993
05 Oct 2021	84.41	85.76	84.27	85.20	85.20	1,186
04 Oct 2021	84.78	86.03	84.00	84.00	84.00	907
01 Oct 2021	83.55	85.20	83.53	85.20	85.20	227
30 Sept 2021	86.65	86.79	85.12	85.12	85.12	1,071
29 Sept 2021	88.10	88.19	85.79	86.32	86.32	2,564
28 Sept 2021	89.70	90.02	87.98	88.08	88.08	5,715
27 Sept 2021	88.67	90.37	88.35	89.73	89.73	3,640
24 Sept 2021	88.12	88.79	87.63	88.00	88.00	3,380
23 Sept 2021	87.21	88.02	86.51	88.02	88.02	1,942
22 Sept 2021	85.83	85.92	85.83	85.92	85.92	1
21 Sept 2021	85.14	85.24	83.59	84.11	84.11	3,066
20 Sept 2021	85.75	85.75	83.30	83.48	83.48	4,088
17 Sept 2021	86.71	88.05	86.67	87.32	87.32	1,741
16 Sept 2021	87.61	87.77	86.72	86.72	86.72	200
15 Sept 2021	86.24	86.94	86.20	86.94	86.94	391
14 Sept 2021	88.47	88.47	86.64	86.64	86.64	49
13 Sept 2021	88.14	88.36	87.78	88.08	88.08	908
10 Sept 2021	88.24	88.49	87.31	87.65	87.65	1,411
09 Sept 2021	87.23	88.60	87.23	88.20	88.20	961
08 Sept 2021	87.74	87.74	87.46	87.46	87.46	218
07 Sept 2021	87.90	88.64	87.90	88.64	88.64	160
06 Sept 2021	87.31	88.50	87.31	88.19	88.19	25
03 Sept 2021	88.52	88.52	87.81	87.92	87.92	720
02 Sept 2021	88.32	88.80	88.06	88.80	88.80	390
01 Sept 2021	88.92	89.00	88.35	88.48	88.48	221
31 Aug 2021	88.02	88.70	87.87	88.52	88.52	172
30 Aug 2021	89.67	89.68	88.72	88.97	88.97	246
27 Aug 2021	88.55	89.44	88.55	89.36	89.36	729
26 Aug 2021	88.55	88.94	88.55	88.90	88.90	779
25 Aug 2021	87.85	89.12	87.85	89.12	89.12	294
24 Aug 2021	87.74	88.00	87.00	87.68	87.68	2,305
23 Aug 2021	86.61	87.49	86.51	87.49	87.49	643
20 Aug 2021	84.56	85.76	84.56	85.76	85.76	138
19 Aug 2021	85.45	85.75	84.53	84.53	84.53	653
18 Aug 2021	87.67	88.00	87.40	88.00	88.00	251
17 Aug 2021	87.48	88.37	87.05	88.00	88.00	673
16 Aug 2021	88.32	88.32	87.54	87.76	87.76	586
13 Aug 2021	89.65	89.77	87.24	87.24	87.24	2,704
12 Aug 2021	88.39	89.05	88.22	88.92	88.92	396
11 Aug 2021	87.65	88.15	86.44	87.84	87.84	356
10 Aug 2021	85.65	87.52	85.65	87.52	87.52	373
09 Aug 2021	85.03	85.36	84.21	85.28	85.28	735
06 Aug 2021	82.82	84.56	82.82	84.56	84.56	1,097
05 Aug 2021	82.38	82.59	82.38	82.52	82.52	1,321
04 Aug 2021	81.21	82.00	80.83	82.00	82.00	192
03 Aug 2021	80.01	81.60	80.00	81.60	81.60	548
02 Aug 2021	81.50	81.72	81.24	81.44	81.44	336
30 Jul 2021	80.43	81.17	80.43	81.12	81.12	262
29 Jul 2021	81.20	81.20	81.20	81.20	81.20	-
29 Jul 2021	0.7 Dividend
28 Jul 2021	81.30	81.82	81.28	81.52	80.82	378
27 Jul 2021	81.47	81.96	81.03	81.47	80.77	708
26 Jul 2021	79.61	81.44	79.61	81.44	80.74	804
23 Jul 2021	81.98	82.14	80.59	80.64	79.95	380
22 Jul 2021	81.40	81.44	80.65	80.72	80.03	600
21 Jul 2021	79.28	79.84	79.22	79.76	79.08	1,477
20 Jul 2021	76.69	76.92	75.98	75.98	75.33	930
19 Jul 2021	77.44	77.44	74.61	75.04	74.40	849
16 Jul 2021	78.78	79.10	78.48	78.72	78.04	245
15 Jul 2021	77.67	79.32	77.07	79.32	78.64	2,221
14 Jul 2021	78.50	79.02	77.78	77.84	77.17	1,136
13 Jul 2021	78.49	78.75	77.91	78.32	77.65	1,810
12 Jul 2021	76.09	78.29	75.54	78.16	77.49	1,434
09 Jul 2021	74.36	75.76	74.36	75.76	75.11	3,415
08 Jul 2021	76.19	76.19	74.03	74.36	73.72	1,326
07 Jul 2021	76.42	76.44	75.50	76.16	75.51	1,679
06 Jul 2021	78.16	78.16	76.08	76.08	75.43	753
05 Jul 2021	77.70	78.35	77.70	78.16	77.49	3,342
02 Jul 2021	77.69	78.19	77.28	77.28	76.62	1,276
01 Jul 2021	77.69	77.70	76.98	77.04	76.38	1,043
30 Jun 2021	76.87	76.87	75.76	76.64	75.98	271
29 Jun 2021	76.06	76.95	75.65	76.48	75.82	295
28 Jun 2021	74.52	74.52	72.57	72.72	72.10	535
25 Jun 2021	73.65	74.08	73.17	73.72	73.09	258
24 Jun 2021	72.80	72.80	72.80	72.80	72.17	-
23 Jun 2021	71.82	72.18	71.82	71.84	71.22	647
22 Jun 2021	72.37	72.58	71.84	71.84	71.22	982
21 Jun 2021	71.02	71.88	70.70	71.88	71.26	680
18 Jun 2021	73.78	73.94	71.69	72.24	71.62	2,206
17 Jun 2021	76.01	76.12	73.91	73.92	73.29	960
16 Jun 2021	74.93	74.93	74.30	74.68	74.04	1,445
15 Jun 2021	74.67	74.87	74.37	74.40	73.76	192
14 Jun 2021	75.84	75.84	74.56	74.56	73.92	434
11 Jun 2021	75.13	76.16	75.13	76.04	75.39	245
10 Jun 2021	76.17	76.94	76.08	76.08	75.43	698
09 Jun 2021	75.93	76.48	75.93	76.24	75.59	361
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,228.08+23.53(+0.33%)

FTSE 25022,969.23+37.57(+0.16%)

AIM1,236.13+1.94(+0.16%)

GBP/EUR1.1827+0.0027(+0.23%)

GBP/USD1.3785+0.0026(+0.19%)

BTC-GBP45,469.98+1,107.29(+2.50%)

Morgan Stanley (DWD.DE)

FTSE 100
7,228.08
+23.53(+0.33%)

FTSE 250
22,969.23
+37.57(+0.16%)

AIM
1,236.13
+1.94(+0.16%)

GBP/EUR
1.1827
+0.0027(+0.23%)

GBP/USD
1.3785
+0.0026(+0.19%)

BTC-GBP
45,469.98
+1,107.29(+2.50%)