DWD.DE - Morgan Stanley

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202042.9742.9742.9742.9742.97-
02 Jul 202042.5942.9742.5942.9742.97226
01 Jul 202042.4742.4742.4742.4742.47-
30 Jun 202041.6242.4741.6242.4742.47114
29 Jun 202041.6941.6941.6941.6941.69-
26 Jun 202043.3844.3541.6941.6941.691,880
25 Jun 202042.4442.6541.4742.6542.65319
24 Jun 202041.4441.9041.4441.6441.64381
23 Jun 202042.4942.7442.4942.6142.611,219
22 Jun 202042.5842.5841.5841.6441.64303
19 Jun 202042.8342.8342.5242.5242.52355
18 Jun 202042.4442.7042.4442.7042.70478
17 Jun 202044.0844.4742.5342.7842.781,290
16 Jun 202042.7843.7842.7842.8042.80308
15 Jun 202039.8641.3039.8641.3041.30300
12 Jun 202039.2241.5339.2240.5340.53631
11 Jun 202041.1741.6340.4040.5140.511,010
10 Jun 202043.4043.4042.8642.8642.8661
09 Jun 202043.4243.6243.0043.6243.622,218
08 Jun 202044.6545.4443.9343.9343.931,021
05 Jun 202043.4845.0843.4844.5444.54382
04 Jun 202042.1542.6041.4642.1642.16355
03 Jun 202041.3042.1041.2542.0442.04600
02 Jun 202039.3140.7639.3140.7640.76362
29 May 202040.6440.6438.9439.8939.891,287
28 May 202042.9943.0841.1241.1241.121,052
27 May 202040.1541.9640.0141.8341.832,835
26 May 202037.3539.3337.3538.9538.95874
25 May 202037.4937.9437.3237.8137.813,124
22 May 202035.8037.0035.3736.7436.742,369
21 May 202037.8338.9136.4036.6236.623,272
20 May 202036.6537.2236.5037.1237.121,600
19 May 202037.4937.4935.9737.1737.172,322
18 May 202035.1436.4035.0736.3936.391,761
15 May 202034.5535.0034.5534.5734.57652
14 May 202033.9034.3033.6034.2934.29420
13 May 202035.2235.2234.3534.3534.35897
12 May 202036.8136.8136.8136.8136.81-
11 May 202036.6937.5136.6936.8136.81318
08 May 202035.9935.9935.9935.9935.99-
07 May 202035.1536.0835.1535.9935.99231
06 May 202035.8035.8035.8035.8035.80-
05 May 202035.6035.9035.6035.8035.80378
04 May 202036.2436.2436.2436.2436.24-
30 Apr 202038.8138.8136.0936.2436.241,652
29 Apr 202037.9138.1737.8137.8137.81375
29 Apr 20200.35 Dividend
28 Apr 202035.6736.9735.6736.9736.62400
27 Apr 202035.9636.0235.7035.9935.65472
24 Apr 202035.2135.2135.2135.2134.88-
23 Apr 202035.0035.3635.0035.2134.88395
22 Apr 202033.8334.9033.8334.8534.52521
21 Apr 202035.5235.5234.2234.4034.072,618
20 Apr 202035.2336.2435.2336.2435.901,528
17 Apr 202037.5337.5335.6535.6535.31791
16 Apr 202034.4635.4334.4635.1334.801,215
15 Apr 202036.6536.9235.3135.4835.142,280
14 Apr 202037.2437.2435.4235.6135.271,131
09 Apr 202036.9037.8535.9437.4637.102,976
08 Apr 202035.3835.7534.1535.7535.41933
07 Apr 202035.3735.8835.1735.2234.88851
06 Apr 202032.8033.5132.6433.5133.19515
03 Apr 202031.2031.3830.9930.9930.70181
02 Apr 202028.9130.6828.9130.6430.35494
01 Apr 202032.0432.0432.0432.0431.74-
31 Mar 202032.2732.2731.4232.0431.74200
30 Mar 202030.4731.5830.0031.5831.28460
27 Mar 202032.9432.9432.9432.9432.63-
26 Mar 202030.4933.1030.4932.9432.631,785
25 Mar 202031.9431.9430.5831.2430.94910
24 Mar 202027.1627.5027.0527.4027.141,523
23 Mar 202027.0728.3826.4026.4026.154,194
20 Mar 202026.8626.8626.8626.8626.61-
19 Mar 202028.0628.0926.6126.8626.61915
18 Mar 202028.8028.8028.0028.0027.733,192
17 Mar 202030.5630.5629.1929.3029.021,346
16 Mar 202031.4031.4028.0329.9129.628,420
13 Mar 202029.4330.6529.3630.5930.309,467
12 Mar 202029.6129.6128.8628.8628.59310
11 Mar 202033.3734.2033.3733.9833.662,097
10 Mar 202034.5635.0932.9932.9932.682,204
09 Mar 202033.3533.8833.0133.3333.015,157
06 Mar 202037.2937.2935.7136.8136.478,197
05 Mar 202039.6339.6538.6439.1338.767,414
04 Mar 202040.4440.5839.9040.1839.80165
03 Mar 202042.0342.0340.2140.2139.831,219
02 Mar 202041.0641.3439.8340.6140.234,014
28 Feb 202040.5840.7440.1040.7440.35548
27 Feb 202042.5442.5441.4041.4041.013,192
26 Feb 202043.5043.6343.5043.5443.13306
25 Feb 202046.1646.1645.5245.5245.09217
24 Feb 202047.1347.1645.9445.9445.506,197
21 Feb 202049.4649.4648.3248.4247.96905
20 Feb 202050.8150.8149.4649.4648.991,901
19 Feb 202050.9850.9850.9850.9850.50-
18 Feb 202051.4951.4950.8150.9850.503,617
17 Feb 202051.7651.7651.6751.7151.22709
14 Feb 202052.1052.1051.5351.5451.05414
13 Feb 202051.1451.5051.0951.4250.931,358
12 Feb 202051.5151.9251.5151.8651.37118
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more