Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

87.54

+0.28

(+0.32%)

At close: 05:35PM CET

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	86.53	87.54	85.79	87.54	87.54	215
24 Nov 2022	87.26	87.26	87.26	87.26	87.26	-
23 Nov 2022	87.02	87.02	87.02	87.02	87.02	-
22 Nov 2022	87.29	87.49	87.29	87.49	87.49	575
21 Nov 2022	86.26	86.95	86.26	86.69	86.69	358
18 Nov 2022	85.69	87.11	85.59	86.26	86.26	323
17 Nov 2022	86.59	86.59	84.99	85.30	85.30	77
16 Nov 2022	86.58	87.04	85.75	86.12	86.12	143
15 Nov 2022	86.44	87.89	86.44	87.89	87.89	63
14 Nov 2022	87.19	87.62	87.19	87.52	87.52	3
11 Nov 2022	87.04	88.74	86.09	87.12	87.12	1,076
10 Nov 2022	83.87	86.32	83.87	86.32	86.32	557
09 Nov 2022	84.52	84.64	84.11	84.11	84.11	58
08 Nov 2022	85.44	85.44	85.44	85.44	85.44	-
07 Nov 2022	85.91	85.91	85.38	85.48	85.48	95
04 Nov 2022	85.16	85.83	85.06	85.06	85.06	102
03 Nov 2022	86.00	86.08	85.17	85.91	85.91	48
02 Nov 2022	84.67	85.42	84.67	85.31	85.31	325
01 Nov 2022	83.52	84.64	83.52	84.64	84.64	336
31 Oct 2022	83.55	83.82	81.95	83.28	83.28	398
28 Oct 2022	80.30	81.18	79.81	81.18	81.18	1,662
28 Oct 2022	0.775 Dividend
27 Oct 2022	81.16	82.17	81.01	81.88	81.10	10,305
26 Oct 2022	80.72	81.37	80.33	81.37	80.60	5,134
25 Oct 2022	81.22	81.22	79.79	80.72	79.96	985
24 Oct 2022	80.87	82.00	79.83	79.83	79.07	4,400
21 Oct 2022	78.44	79.93	78.23	79.93	79.17	942
20 Oct 2022	79.53	79.80	78.90	78.90	78.15	5,255
19 Oct 2022	80.93	81.30	80.45	80.70	79.94	1,178
18 Oct 2022	80.07	80.66	79.52	80.24	79.48	730
17 Oct 2022	78.59	79.74	77.97	78.75	78.00	3,316
14 Oct 2022	81.49	82.82	78.13	78.13	77.39	4,845
13 Oct 2022	79.26	80.39	77.74	80.39	79.63	3,045
12 Oct 2022	78.94	79.74	78.94	79.70	78.95	1,369
11 Oct 2022	79.37	79.82	79.37	79.82	79.06	74
10 Oct 2022	80.66	81.38	80.66	81.32	80.55	154
07 Oct 2022	83.71	83.71	81.11	81.11	80.34	6,818
06 Oct 2022	83.84	84.10	83.65	83.68	82.89	18,132
05 Oct 2022	83.31	83.50	82.80	83.18	82.39	16,953
04 Oct 2022	82.59	83.22	82.58	83.05	82.26	260
03 Oct 2022	81.23	81.99	81.12	81.99	81.21	94
30 Sept 2022	82.07	82.70	81.88	82.56	81.78	820
29 Sept 2022	83.34	83.34	81.52	81.76	80.99	168
28 Sept 2022	82.46	84.40	82.01	83.95	83.16	984
27 Sept 2022	83.78	84.05	83.00	83.00	82.21	1,129
26 Sept 2022	83.65	85.39	82.92	82.92	82.14	2,043
23 Sept 2022	86.20	86.20	83.57	83.57	82.78	689
22 Sept 2022	89.17	89.17	86.00	86.35	85.53	733
21 Sept 2022	88.22	89.25	88.03	89.25	88.41	51
20 Sept 2022	87.53	87.53	87.53	87.53	86.70	-
19 Sept 2022	87.71	87.71	86.19	86.19	85.37	506
16 Sept 2022	87.36	87.36	86.63	86.63	85.81	31
15 Sept 2022	88.40	88.62	88.40	88.62	87.78	23
14 Sept 2022	87.21	87.58	86.84	86.84	86.02	261
13 Sept 2022	89.08	89.61	87.85	87.96	87.13	2,249
12 Sept 2022	88.33	89.41	88.33	89.41	88.56	483
09 Sept 2022	87.92	89.13	87.32	88.85	88.01	905
08 Sept 2022	88.64	88.64	88.64	88.64	87.80	-
07 Sept 2022	86.88	86.88	86.88	86.88	86.06	-
06 Sept 2022	86.48	87.57	86.48	87.57	86.74	132
05 Sept 2022	87.27	87.36	87.26	87.36	86.53	100
02 Sept 2022	84.96	84.96	84.96	84.96	84.16	-
01 Sept 2022	84.64	85.12	84.59	84.96	84.16	504
31 Aug 2022	84.88	84.88	84.43	84.43	83.63	53
30 Aug 2022	85.27	85.27	84.74	84.74	83.94	7
29 Aug 2022	89.98	89.98	89.98	89.98	89.13	-
26 Aug 2022	89.98	89.98	89.98	89.98	89.13	-
25 Aug 2022	89.60	89.98	89.17	89.98	89.13	199
24 Aug 2022	89.05	89.05	89.05	89.05	88.21	-
23 Aug 2022	88.79	89.50	88.69	88.69	87.85	190
22 Aug 2022	89.00	89.16	87.97	89.16	88.32	482
19 Aug 2022	91.19	91.19	89.53	89.53	88.68	2,002
18 Aug 2022	89.16	90.29	89.16	90.29	89.44	160
17 Aug 2022	89.64	89.95	89.31	89.31	88.46	373
16 Aug 2022	90.11	90.40	90.11	90.40	89.54	13
15 Aug 2022	88.64	89.59	88.64	89.59	88.74	750
12 Aug 2022	87.83	88.66	87.83	88.66	87.82	81
11 Aug 2022	85.92	87.24	85.92	86.94	86.12	18
10 Aug 2022	84.51	86.22	84.04	86.22	85.40	105
09 Aug 2022	84.69	84.69	84.00	84.48	83.68	34
08 Aug 2022	85.30	85.30	84.63	84.69	83.89	559
05 Aug 2022	83.91	84.46	83.91	84.46	83.66	54
04 Aug 2022	84.19	84.19	83.51	83.51	82.72	248
03 Aug 2022	82.05	83.53	82.05	83.53	82.74	450
02 Aug 2022	82.44	82.44	82.44	82.44	81.66	-
01 Aug 2022	81.71	81.71	81.71	81.71	80.94	-
29 Jul 2022	81.33	82.57	81.05	82.44	81.66	844
28 Jul 2022	80.36	81.04	80.36	81.04	80.27	71
28 Jul 2022	0.775 Dividend
27 Jul 2022	80.34	80.74	79.94	80.47	78.94	458
26 Jul 2022	81.03	81.03	80.60	80.60	79.07	72
25 Jul 2022	81.40	81.40	80.70	80.70	79.17	137
22 Jul 2022	81.61	81.66	80.65	80.65	79.12	388
21 Jul 2022	80.23	80.86	80.23	80.86	79.32	68
20 Jul 2022	80.03	80.47	79.41	80.47	78.94	291
19 Jul 2022	77.62	78.97	77.62	78.97	77.47	36
18 Jul 2022	77.68	78.31	77.55	78.31	76.82	1,698
15 Jul 2022	74.48	76.90	74.48	76.80	75.34	213
14 Jul 2022	74.51	74.51	72.64	73.94	72.53	5,314
13 Jul 2022	76.23	76.23	74.05	74.05	72.64	63
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,486.67+20.07(+0.27%)

FTSE 25019,545.70+5.36(+0.03%)

AIM847.07+2.68(+0.32%)

GBP/EUR1.1629-0.0005(-0.04%)

GBP/USD1.2091-0.0023(-0.19%)

BTC-GBP13,674.25-104.12(-0.76%)

Morgan Stanley (DWD.DE)

FTSE 100
7,486.67
+20.07(+0.27%)

FTSE 250
19,545.70
+5.36(+0.03%)

AIM
847.07
+2.68(+0.32%)

GBP/EUR
1.1629
-0.0005(-0.04%)

GBP/USD
1.2091
-0.0023(-0.19%)

BTC-GBP
13,674.25
-104.12(-0.76%)