Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

80.08

+0.92

(+1.16%)

At close: 05:35PM CEST

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	79.46	80.08	78.85	80.08	80.08	270
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	78.83	79.61	78.74	79.20	79.20	785
28 Mar 2023	78.78	79.04	78.08	78.08	78.08	236
27 Mar 2023	78.71	79.56	77.90	78.75	78.75	1,042
24 Mar 2023	78.71	79.83	76.37	77.10	77.10	777
23 Mar 2023	80.92	81.64	80.48	80.48	80.48	768
22 Mar 2023	82.31	82.75	82.31	82.39	82.39	388
21 Mar 2023	80.16	82.12	80.10	80.84	80.84	3,431
20 Mar 2023	77.63	79.82	77.63	79.69	79.69	1,202
17 Mar 2023	80.47	80.81	79.00	79.16	79.16	145
16 Mar 2023	80.90	80.90	79.00	79.00	79.00	1,072
15 Mar 2023	84.38	84.38	79.78	79.93	79.93	950
14 Mar 2023	82.89	85.86	82.87	84.31	84.31	2,680
13 Mar 2023	85.56	85.57	82.41	82.51	82.51	3,107
10 Mar 2023	86.40	87.21	85.22	87.21	87.21	467
09 Mar 2023	90.89	90.89	89.39	89.39	89.39	194
08 Mar 2023	90.75	91.16	90.75	91.16	91.16	3
07 Mar 2023	91.65	92.01	91.65	92.01	92.01	135
06 Mar 2023	92.09	92.69	92.09	92.21	92.21	1,112
03 Mar 2023	90.25	91.72	90.25	91.69	91.69	134
02 Mar 2023	90.65	90.65	89.69	90.26	90.26	488
01 Mar 2023	91.57	91.57	89.94	89.94	89.94	31
28 Feb 2023	90.93	91.59	90.93	91.49	91.49	158
27 Feb 2023	93.26	93.26	91.84	91.84	91.84	10
24 Feb 2023	92.69	92.69	92.31	92.31	92.31	7
23 Feb 2023	92.19	92.25	91.76	91.76	91.76	56
22 Feb 2023	91.70	92.05	91.70	92.05	92.05	121
21 Feb 2023	93.42	93.42	92.20	92.20	92.20	571
20 Feb 2023	93.00	93.99	93.00	93.25	93.25	581
17 Feb 2023	92.38	93.66	92.37	92.76	92.76	294
16 Feb 2023	94.00	94.00	93.20	93.49	93.49	271
15 Feb 2023	93.81	93.95	93.79	93.79	93.79	17
14 Feb 2023	92.95	93.92	92.95	93.41	93.41	57
13 Feb 2023	92.88	92.88	92.71	92.71	92.71	50
10 Feb 2023	91.70	92.09	91.70	92.09	92.09	96
09 Feb 2023	91.78	92.39	91.78	92.20	92.20	4
08 Feb 2023	92.24	92.76	92.06	92.65	92.65	1,170
07 Feb 2023	91.74	92.65	91.46	92.53	92.53	224
06 Feb 2023	91.27	92.14	91.27	92.10	92.10	204
03 Feb 2023	90.48	92.00	90.48	92.00	92.00	443
02 Feb 2023	89.57	91.71	89.46	91.71	91.71	1,873
01 Feb 2023	89.40	90.17	89.31	89.84	89.84	77
31 Jan 2023	88.93	89.07	88.93	88.99	88.99	3
30 Jan 2023	87.33	88.42	87.33	88.29	88.29	375
30 Jan 2023	0.775 Dividend
27 Jan 2023	88.14	88.14	88.14	88.14	87.36	-
26 Jan 2023	88.14	88.14	88.14	88.14	87.36	-
25 Jan 2023	87.16	87.34	86.94	86.94	86.18	40
24 Jan 2023	88.93	89.35	87.88	88.41	87.63	1,199
23 Jan 2023	87.86	88.53	87.79	88.53	87.75	165
20 Jan 2023	87.12	87.12	86.96	87.01	86.24	513
19 Jan 2023	88.40	88.40	86.58	86.58	85.82	607
18 Jan 2023	89.49	89.61	87.96	89.61	88.82	662
17 Jan 2023	84.67	90.05	84.55	90.05	89.26	1,300
16 Jan 2023	85.13	85.19	84.67	84.67	83.93	102
13 Jan 2023	83.87	84.26	82.86	84.26	83.52	992
12 Jan 2023	83.79	83.79	83.79	83.79	83.05	-
11 Jan 2023	83.16	83.16	83.16	83.16	82.43	-
10 Jan 2023	81.78	81.78	81.78	81.78	81.06	-
09 Jan 2023	82.48	82.48	82.48	82.48	81.75	-
06 Jan 2023	82.23	82.23	81.98	81.98	81.26	87
05 Jan 2023	81.85	81.90	80.91	80.91	80.20	655
04 Jan 2023	80.47	81.90	80.23	81.90	81.18	1,268
03 Jan 2023	81.29	82.01	80.58	81.09	80.38	611
02 Jan 2023	81.10	81.10	81.00	81.00	80.29	36
30 Dec 2022	79.77	79.86	79.28	79.38	78.68	82
29 Dec 2022	79.81	79.99	79.81	79.92	79.22	68
28 Dec 2022	80.32	80.58	79.31	79.48	78.78	118
27 Dec 2022	81.73	81.73	80.18	80.42	79.71	18
23 Dec 2022	81.51	81.58	80.83	81.02	80.31	132
22 Dec 2022	81.08	81.08	80.64	80.69	79.98	34
21 Dec 2022	80.62	82.69	80.62	82.69	81.96	808
20 Dec 2022	80.21	80.89	80.21	80.64	79.93	297
19 Dec 2022	82.14	82.20	81.26	81.26	80.55	67
16 Dec 2022	81.90	82.11	80.95	81.65	80.93	495
15 Dec 2022	84.41	84.61	81.98	82.15	81.43	162
14 Dec 2022	86.17	86.52	86.17	86.52	85.76	28
13 Dec 2022	87.01	89.31	87.01	87.88	87.11	850
12 Dec 2022	85.64	85.64	85.64	85.64	84.89	-
09 Dec 2022	84.40	84.66	83.82	84.66	83.92	39
08 Dec 2022	83.45	83.90	82.93	83.90	83.16	8
07 Dec 2022	83.67	83.67	82.97	83.00	82.27	355
06 Dec 2022	85.64	85.64	85.64	85.64	84.89	26
05 Dec 2022	87.67	87.67	85.85	85.85	85.10	299
02 Dec 2022	88.43	88.43	87.87	87.87	87.10	3
01 Dec 2022	90.12	90.12	88.07	88.58	87.80	78
30 Nov 2022	87.94	88.39	86.75	87.44	86.67	43
29 Nov 2022	87.34	87.59	86.68	87.59	86.82	77
28 Nov 2022	86.23	86.94	86.23	86.88	86.12	66
25 Nov 2022	86.53	87.54	85.79	87.54	86.77	215
24 Nov 2022	87.26	87.26	87.26	87.26	86.49	-
23 Nov 2022	87.02	87.02	87.02	87.02	86.25	-
22 Nov 2022	87.29	87.49	87.29	87.49	86.72	575
21 Nov 2022	86.26	86.95	86.26	86.69	85.93	358
18 Nov 2022	85.69	87.11	85.59	86.26	85.50	323
17 Nov 2022	86.59	86.59	84.99	85.30	84.55	77
16 Nov 2022	86.58	87.04	85.75	86.12	85.36	143
15 Nov 2022	86.44	87.89	86.44	87.89	87.12	63
14 Nov 2022	87.19	87.62	87.19	87.52	86.75	3
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP22,957.82-44.84(-0.19%)

Morgan Stanley (DWD.DE)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
22,957.82
-44.84(-0.19%)