UK markets close in 7 hours 24 minutes

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
82.000.00 (0.00%)
As of 5:35PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202181.2182.0080.8382.0082.00192
03 Aug 202180.0181.6080.0081.6081.60548
02 Aug 202181.5081.7281.2481.4481.44336
30 Jul 202180.4381.1780.4381.1281.12262
29 Jul 202181.2081.2081.2081.2081.20-
29 Jul 20210.7 Dividend
28 Jul 202181.3081.8281.2881.5280.82378
27 Jul 202181.4781.9681.0381.4780.77708
26 Jul 202179.6181.4479.6181.4480.74804
23 Jul 202181.9882.1480.5980.6479.95380
22 Jul 202181.4081.4480.6580.7280.03600
21 Jul 202179.2879.8479.2279.7679.081,477
20 Jul 202176.6976.9275.9875.9875.33930
19 Jul 202177.4477.4474.6175.0474.40849
16 Jul 202178.7879.1078.4878.7278.04245
15 Jul 202177.6779.3277.0779.3278.642,221
14 Jul 202178.5079.0277.7877.8477.171,136
13 Jul 202178.4978.7577.9178.3277.651,810
12 Jul 202176.0978.2975.5478.1677.491,434
09 Jul 202174.3675.7674.3675.7675.113,415
08 Jul 202176.1976.1974.0374.3673.721,326
07 Jul 202176.4276.4475.5076.1675.511,679
06 Jul 202178.1678.1676.0876.0875.43753
05 Jul 202177.7078.3577.7078.1677.493,342
02 Jul 202177.6978.1977.2877.2876.621,276
01 Jul 202177.6977.7076.9877.0476.381,043
30 Jun 202176.8776.8775.7676.6475.98271
29 Jun 202176.0676.9575.6576.4875.82295
28 Jun 202174.5274.5272.5772.7272.10535
25 Jun 202173.6574.0873.1773.7273.09258
24 Jun 202172.8072.8072.8072.8072.17-
23 Jun 202171.8272.1871.8271.8471.22647
22 Jun 202172.3772.5871.8471.8471.22982
21 Jun 202171.0271.8870.7071.8871.26680
18 Jun 202173.7873.9471.6972.2471.622,206
17 Jun 202176.0176.1273.9173.9273.29960
16 Jun 202174.9374.9374.3074.6874.041,445
15 Jun 202174.6774.8774.3774.4073.76192
14 Jun 202175.8475.8474.5674.5673.92434
11 Jun 202175.1376.1675.1376.0475.39245
10 Jun 202176.1776.9476.0876.0875.43698
09 Jun 202175.9376.4875.9376.2475.59361
08 Jun 202176.5776.5876.0076.0075.35246
07 Jun 202177.9277.9276.0076.1675.51596
04 Jun 202177.2277.2276.2476.2475.59167
03 Jun 202175.8575.8575.4675.4674.8157
02 Jun 202176.1176.2074.9776.1675.51528
01 Jun 202174.9776.1474.9775.9275.27446
31 May 202175.0775.0774.2274.5573.91145
28 May 202174.1074.5574.0874.0873.44492
27 May 202173.2373.2372.8072.8072.1777
26 May 202172.9973.2072.9873.2072.57424
25 May 202173.8073.8073.1873.2072.57889
21 May 202171.1172.6571.1172.6472.02189
20 May 202170.8570.8870.1670.8870.27810
19 May 202170.7270.8769.6769.6869.08122
18 May 202172.2872.2871.9671.9671.34270
17 May 202171.7472.2570.9671.9271.301,406
14 May 202170.8971.5070.6771.2870.67657
13 May 202168.6670.4068.5470.4069.801,670
12 May 202170.1670.8270.0870.1269.521,678
11 May 202170.9670.9669.6469.6469.04523
10 May 202171.8872.7171.8672.0071.381,429
07 May 202171.8972.4370.2971.3670.751,229
06 May 202170.8470.9670.2570.9670.35205
05 May 202169.2969.7868.9469.7269.12412
04 May 202168.7168.7167.4967.6467.061,549
03 May 202169.3069.3068.3568.7668.171,221
30 Apr 202168.8868.8868.6468.6468.0528
29 Apr 202168.0568.3268.0568.3267.73150
29 Apr 20210.35 Dividend
28 Apr 202167.6768.0867.6768.0867.15564
27 Apr 202167.9767.9767.4867.5666.64468
26 Apr 202166.5768.0866.5768.0867.151,169
23 Apr 202165.5266.6865.0366.4865.57376
22 Apr 202165.5865.8465.5865.8464.94314
21 Apr 202164.8165.1864.4064.8463.951,553
20 Apr 202165.9066.0764.4064.4063.52560
19 Apr 202164.9866.4864.9466.4865.571,254
16 Apr 202167.5267.9966.0466.4865.573,159
15 Apr 202168.0668.4567.0067.0066.08333
14 Apr 202166.6068.5166.2468.3267.392,088
13 Apr 202167.8767.8766.8166.8865.961,053
12 Apr 202167.6168.1867.3667.3666.442,371
09 Apr 202167.5868.0067.2467.2466.32417
08 Apr 202166.6066.7766.1266.7265.811,268
07 Apr 202166.8166.8166.1666.1665.25677
06 Apr 202165.8166.6365.7266.1665.25293
01 Apr 202166.6966.6965.8866.4065.491,474
31 Mar 202167.8067.8066.4566.5065.5990
30 Mar 202166.7168.2466.6668.2467.314,702
29 Mar 202167.0067.1264.7565.5264.624,037
26 Mar 202168.9669.0868.1368.3267.39401
25 Mar 202167.5767.8467.1967.8466.913,766
24 Mar 202166.8468.4866.8468.3667.42751
23 Mar 202169.0569.0568.1568.1667.2318
22 Mar 202168.9369.3868.4268.5667.621,386
19 Mar 202170.9571.0569.7069.7268.771,799
18 Mar 202170.2672.2870.2672.2871.2922,324
17 Mar 202169.7570.1169.2169.8468.881,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...