Mail

DWD.DE - Morgan Stanley

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2020	42.97	42.97	42.97	42.97	42.97	-
02 Jul 2020	42.59	42.97	42.59	42.97	42.97	226
01 Jul 2020	42.47	42.47	42.47	42.47	42.47	-
30 Jun 2020	41.62	42.47	41.62	42.47	42.47	114
29 Jun 2020	41.69	41.69	41.69	41.69	41.69	-
26 Jun 2020	43.38	44.35	41.69	41.69	41.69	1,880
25 Jun 2020	42.44	42.65	41.47	42.65	42.65	319
24 Jun 2020	41.44	41.90	41.44	41.64	41.64	381
23 Jun 2020	42.49	42.74	42.49	42.61	42.61	1,219
22 Jun 2020	42.58	42.58	41.58	41.64	41.64	303
19 Jun 2020	42.83	42.83	42.52	42.52	42.52	355
18 Jun 2020	42.44	42.70	42.44	42.70	42.70	478
17 Jun 2020	44.08	44.47	42.53	42.78	42.78	1,290
16 Jun 2020	42.78	43.78	42.78	42.80	42.80	308
15 Jun 2020	39.86	41.30	39.86	41.30	41.30	300
12 Jun 2020	39.22	41.53	39.22	40.53	40.53	631
11 Jun 2020	41.17	41.63	40.40	40.51	40.51	1,010
10 Jun 2020	43.40	43.40	42.86	42.86	42.86	61
09 Jun 2020	43.42	43.62	43.00	43.62	43.62	2,218
08 Jun 2020	44.65	45.44	43.93	43.93	43.93	1,021
05 Jun 2020	43.48	45.08	43.48	44.54	44.54	382
04 Jun 2020	42.15	42.60	41.46	42.16	42.16	355
03 Jun 2020	41.30	42.10	41.25	42.04	42.04	600
02 Jun 2020	39.31	40.76	39.31	40.76	40.76	362
29 May 2020	40.64	40.64	38.94	39.89	39.89	1,287
28 May 2020	42.99	43.08	41.12	41.12	41.12	1,052
27 May 2020	40.15	41.96	40.01	41.83	41.83	2,835
26 May 2020	37.35	39.33	37.35	38.95	38.95	874
25 May 2020	37.49	37.94	37.32	37.81	37.81	3,124
22 May 2020	35.80	37.00	35.37	36.74	36.74	2,369
21 May 2020	37.83	38.91	36.40	36.62	36.62	3,272
20 May 2020	36.65	37.22	36.50	37.12	37.12	1,600
19 May 2020	37.49	37.49	35.97	37.17	37.17	2,322
18 May 2020	35.14	36.40	35.07	36.39	36.39	1,761
15 May 2020	34.55	35.00	34.55	34.57	34.57	652
14 May 2020	33.90	34.30	33.60	34.29	34.29	420
13 May 2020	35.22	35.22	34.35	34.35	34.35	897
12 May 2020	36.81	36.81	36.81	36.81	36.81	-
11 May 2020	36.69	37.51	36.69	36.81	36.81	318
08 May 2020	35.99	35.99	35.99	35.99	35.99	-
07 May 2020	35.15	36.08	35.15	35.99	35.99	231
06 May 2020	35.80	35.80	35.80	35.80	35.80	-
05 May 2020	35.60	35.90	35.60	35.80	35.80	378
04 May 2020	36.24	36.24	36.24	36.24	36.24	-
30 Apr 2020	38.81	38.81	36.09	36.24	36.24	1,652
29 Apr 2020	37.91	38.17	37.81	37.81	37.81	375
29 Apr 2020	0.35 Dividend
28 Apr 2020	35.67	36.97	35.67	36.97	36.62	400
27 Apr 2020	35.96	36.02	35.70	35.99	35.65	472
24 Apr 2020	35.21	35.21	35.21	35.21	34.88	-
23 Apr 2020	35.00	35.36	35.00	35.21	34.88	395
22 Apr 2020	33.83	34.90	33.83	34.85	34.52	521
21 Apr 2020	35.52	35.52	34.22	34.40	34.07	2,618
20 Apr 2020	35.23	36.24	35.23	36.24	35.90	1,528
17 Apr 2020	37.53	37.53	35.65	35.65	35.31	791
16 Apr 2020	34.46	35.43	34.46	35.13	34.80	1,215
15 Apr 2020	36.65	36.92	35.31	35.48	35.14	2,280
14 Apr 2020	37.24	37.24	35.42	35.61	35.27	1,131
09 Apr 2020	36.90	37.85	35.94	37.46	37.10	2,976
08 Apr 2020	35.38	35.75	34.15	35.75	35.41	933
07 Apr 2020	35.37	35.88	35.17	35.22	34.88	851
06 Apr 2020	32.80	33.51	32.64	33.51	33.19	515
03 Apr 2020	31.20	31.38	30.99	30.99	30.70	181
02 Apr 2020	28.91	30.68	28.91	30.64	30.35	494
01 Apr 2020	32.04	32.04	32.04	32.04	31.74	-
31 Mar 2020	32.27	32.27	31.42	32.04	31.74	200
30 Mar 2020	30.47	31.58	30.00	31.58	31.28	460
27 Mar 2020	32.94	32.94	32.94	32.94	32.63	-
26 Mar 2020	30.49	33.10	30.49	32.94	32.63	1,785
25 Mar 2020	31.94	31.94	30.58	31.24	30.94	910
24 Mar 2020	27.16	27.50	27.05	27.40	27.14	1,523
23 Mar 2020	27.07	28.38	26.40	26.40	26.15	4,194
20 Mar 2020	26.86	26.86	26.86	26.86	26.61	-
19 Mar 2020	28.06	28.09	26.61	26.86	26.61	915
18 Mar 2020	28.80	28.80	28.00	28.00	27.73	3,192
17 Mar 2020	30.56	30.56	29.19	29.30	29.02	1,346
16 Mar 2020	31.40	31.40	28.03	29.91	29.62	8,420
13 Mar 2020	29.43	30.65	29.36	30.59	30.30	9,467
12 Mar 2020	29.61	29.61	28.86	28.86	28.59	310
11 Mar 2020	33.37	34.20	33.37	33.98	33.66	2,097
10 Mar 2020	34.56	35.09	32.99	32.99	32.68	2,204
09 Mar 2020	33.35	33.88	33.01	33.33	33.01	5,157
06 Mar 2020	37.29	37.29	35.71	36.81	36.47	8,197
05 Mar 2020	39.63	39.65	38.64	39.13	38.76	7,414
04 Mar 2020	40.44	40.58	39.90	40.18	39.80	165
03 Mar 2020	42.03	42.03	40.21	40.21	39.83	1,219
02 Mar 2020	41.06	41.34	39.83	40.61	40.23	4,014
28 Feb 2020	40.58	40.74	40.10	40.74	40.35	548
27 Feb 2020	42.54	42.54	41.40	41.40	41.01	3,192
26 Feb 2020	43.50	43.63	43.50	43.54	43.13	306
25 Feb 2020	46.16	46.16	45.52	45.52	45.09	217
24 Feb 2020	47.13	47.16	45.94	45.94	45.50	6,197
21 Feb 2020	49.46	49.46	48.32	48.42	47.96	905
20 Feb 2020	50.81	50.81	49.46	49.46	48.99	1,901
19 Feb 2020	50.98	50.98	50.98	50.98	50.50	-
18 Feb 2020	51.49	51.49	50.81	50.98	50.50	3,617
17 Feb 2020	51.76	51.76	51.67	51.71	51.22	709
14 Feb 2020	52.10	52.10	51.53	51.54	51.05	414
13 Feb 2020	51.14	51.50	51.09	51.42	50.93	1,358
12 Feb 2020	51.51	51.92	51.51	51.86	51.37	118
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