DWD.DE - Morgan Stanley

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201945.6945.8545.1145.1145.11291
13 Dec 201945.6945.8545.1145.1145.11291
12 Dec 201944.9344.9344.9344.9344.93-
11 Dec 201944.9344.9344.9344.9344.93-
10 Dec 201944.7144.9344.2844.9344.931,098
09 Dec 201944.1344.1344.1344.1344.13-
06 Dec 201944.1344.1344.1344.1344.13-
05 Dec 201944.1344.1344.1344.1344.13-
04 Dec 201943.5844.2643.5844.1344.13659
03 Dec 201944.6944.6942.9642.9642.961,261
02 Dec 201945.2645.4644.4344.4344.432,272
29 Nov 201945.1045.1045.0245.0245.02308
28 Nov 201945.3045.3745.3045.3745.371,000
27 Nov 201944.8045.1244.8045.1245.12181
26 Nov 201945.4945.4944.6544.6544.6540
25 Nov 201944.9045.1444.9045.1045.10695
22 Nov 201944.5644.6544.3944.3944.39352
21 Nov 201944.5044.5044.5044.5044.50-
20 Nov 201944.5044.5044.5044.5044.50-
19 Nov 201944.4644.5044.2344.5044.50379
18 Nov 201944.5144.6044.0044.0944.091,828
15 Nov 201944.0944.3244.0944.3244.3250
14 Nov 201943.8344.1443.8344.1444.1475
13 Nov 201944.0544.3543.9944.0044.001,697
12 Nov 201944.7044.7044.7044.7044.70-
11 Nov 201944.7044.7044.7044.7044.70-
08 Nov 201944.7044.7044.7044.7044.70-
07 Nov 201944.1344.8744.0644.7044.702,427
06 Nov 201944.2544.3843.8543.8843.88681
05 Nov 201944.0044.4544.0044.3744.37192
04 Nov 201942.5843.4942.5243.4943.49952
01 Nov 201940.9940.9940.9940.9940.99-
31 Oct 201941.2241.2240.9940.9940.99110
30 Oct 201941.6941.6941.3741.3741.37205
30 Oct 20190.35 Dividend
29 Oct 201942.1042.1041.9842.0141.66500
28 Oct 201942.1042.3641.9842.3642.012,109
25 Oct 201941.5041.7441.5041.7441.3913,000
24 Oct 201941.3041.3541.3041.3541.0140
23 Oct 201940.4940.9440.4940.9440.59600
22 Oct 201938.9038.9038.9038.9038.58-
21 Oct 201938.9038.9038.9038.9038.58-
18 Oct 201939.2039.2038.9038.9038.581,342
17 Oct 201938.8639.9638.8639.5939.264,328
16 Oct 201938.6638.8838.6638.7038.38132
15 Oct 201938.5338.7838.3038.7838.463,443
14 Oct 201938.4638.4637.8538.2837.961,717
11 Oct 201936.5336.5336.5336.5336.23-
10 Oct 201936.5036.5336.5036.5336.23450
09 Oct 201936.0336.7636.0336.7636.459
08 Oct 201936.4936.4936.3836.3836.0740
07 Oct 201937.0037.3137.0037.3137.0054
04 Oct 201936.7636.7636.7636.7636.46-
02 Oct 201937.6237.6236.7636.7636.46892
01 Oct 201939.5139.5137.8238.1937.872,657
30 Sep 201939.4039.4039.4039.4039.07-
27 Sep 201939.0039.4039.0039.4039.0745
26 Sep 201939.0839.0839.0839.0838.76-
25 Sep 201939.0839.0839.0839.0838.76-
24 Sep 201939.6739.6739.0839.0838.761
23 Sep 201940.3740.3740.3740.3740.03-
20 Sep 201940.0440.3740.0440.3740.0330
19 Sep 201939.8740.2039.8740.2039.8730
18 Sep 201940.0240.0239.5239.5239.191
17 Sep 201940.6040.6339.9039.9039.571,629
16 Sep 201940.9540.9539.9940.9040.5519,479
13 Sep 201939.9740.7239.9740.7240.3814
12 Sep 201939.9039.9039.7239.7239.39500
11 Sep 201939.1639.1639.1639.1638.83-
10 Sep 201939.1639.1639.1639.1638.83-
09 Sep 201938.4639.3438.1739.1638.83813
06 Sep 201938.3638.3638.2638.2637.94500
05 Sep 201937.9938.9037.9938.6438.321,476
04 Sep 201937.6537.6537.5637.5637.252,258
03 Sep 201937.5637.5637.1337.2236.91846
02 Sep 201937.3037.3037.3037.3036.99-
30 Aug 201937.3037.3037.3037.3036.99-
29 Aug 201936.8037.3536.8037.3036.99944
28 Aug 201935.6835.6835.6835.6835.38184
27 Aug 201936.0836.5736.0536.5736.271,081
26 Aug 201935.9635.9635.9235.9235.62187
23 Aug 201936.6536.6536.2436.2435.941,017
22 Aug 201936.0836.2635.9436.2635.962,018
21 Aug 201936.1836.2436.1736.1835.883,203
20 Aug 201936.4436.4436.4436.4436.14-
19 Aug 201936.6436.6636.3436.4436.14640
16 Aug 201935.7936.1435.7636.1435.842,763
15 Aug 201935.3535.3535.0335.3035.01555
14 Aug 201936.0336.0335.1235.1834.896,587
13 Aug 201935.7535.7535.7535.7535.45253
12 Aug 201937.0337.0336.1236.1235.821,570
09 Aug 201936.6736.6736.3036.3036.00370
08 Aug 201936.4436.7436.4036.6936.381,627
07 Aug 201936.9436.9435.6035.6935.392,385
06 Aug 201936.0136.8036.0136.2835.983,307
05 Aug 201937.2237.2236.3536.3536.043,467
02 Aug 201939.9839.9839.9839.9839.65-
01 Aug 201939.9839.9839.9839.9839.65-
31 Jul 201939.9839.9839.9839.9839.65-
30 Jul 201940.1340.1339.8439.9839.65714
*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