UK markets closed

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
80.08+0.92 (+1.16%)
At close: 05:35PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202379.4680.0878.8580.0880.08270
30 Mar 2023------
29 Mar 202378.8379.6178.7479.2079.20785
28 Mar 202378.7879.0478.0878.0878.08236
27 Mar 202378.7179.5677.9078.7578.751,042
24 Mar 202378.7179.8376.3777.1077.10777
23 Mar 202380.9281.6480.4880.4880.48768
22 Mar 202382.3182.7582.3182.3982.39388
21 Mar 202380.1682.1280.1080.8480.843,431
20 Mar 202377.6379.8277.6379.6979.691,202
17 Mar 202380.4780.8179.0079.1679.16145
16 Mar 202380.9080.9079.0079.0079.001,072
15 Mar 202384.3884.3879.7879.9379.93950
14 Mar 202382.8985.8682.8784.3184.312,680
13 Mar 202385.5685.5782.4182.5182.513,107
10 Mar 202386.4087.2185.2287.2187.21467
09 Mar 202390.8990.8989.3989.3989.39194
08 Mar 202390.7591.1690.7591.1691.163
07 Mar 202391.6592.0191.6592.0192.01135
06 Mar 202392.0992.6992.0992.2192.211,112
03 Mar 202390.2591.7290.2591.6991.69134
02 Mar 202390.6590.6589.6990.2690.26488
01 Mar 202391.5791.5789.9489.9489.9431
28 Feb 202390.9391.5990.9391.4991.49158
27 Feb 202393.2693.2691.8491.8491.8410
24 Feb 202392.6992.6992.3192.3192.317
23 Feb 202392.1992.2591.7691.7691.7656
22 Feb 202391.7092.0591.7092.0592.05121
21 Feb 202393.4293.4292.2092.2092.20571
20 Feb 202393.0093.9993.0093.2593.25581
17 Feb 202392.3893.6692.3792.7692.76294
16 Feb 202394.0094.0093.2093.4993.49271
15 Feb 202393.8193.9593.7993.7993.7917
14 Feb 202392.9593.9292.9593.4193.4157
13 Feb 202392.8892.8892.7192.7192.7150
10 Feb 202391.7092.0991.7092.0992.0996
09 Feb 202391.7892.3991.7892.2092.204
08 Feb 202392.2492.7692.0692.6592.651,170
07 Feb 202391.7492.6591.4692.5392.53224
06 Feb 202391.2792.1491.2792.1092.10204
03 Feb 202390.4892.0090.4892.0092.00443
02 Feb 202389.5791.7189.4691.7191.711,873
01 Feb 202389.4090.1789.3189.8489.8477
31 Jan 202388.9389.0788.9388.9988.993
30 Jan 202387.3388.4287.3388.2988.29375
30 Jan 20230.775 Dividend
27 Jan 202388.1488.1488.1488.1487.36-
26 Jan 202388.1488.1488.1488.1487.36-
25 Jan 202387.1687.3486.9486.9486.1840
24 Jan 202388.9389.3587.8888.4187.631,199
23 Jan 202387.8688.5387.7988.5387.75165
20 Jan 202387.1287.1286.9687.0186.24513
19 Jan 202388.4088.4086.5886.5885.82607
18 Jan 202389.4989.6187.9689.6188.82662
17 Jan 202384.6790.0584.5590.0589.261,300
16 Jan 202385.1385.1984.6784.6783.93102
13 Jan 202383.8784.2682.8684.2683.52992
12 Jan 202383.7983.7983.7983.7983.05-
11 Jan 202383.1683.1683.1683.1682.43-
10 Jan 202381.7881.7881.7881.7881.06-
09 Jan 202382.4882.4882.4882.4881.75-
06 Jan 202382.2382.2381.9881.9881.2687
05 Jan 202381.8581.9080.9180.9180.20655
04 Jan 202380.4781.9080.2381.9081.181,268
03 Jan 202381.2982.0180.5881.0980.38611
02 Jan 202381.1081.1081.0081.0080.2936
30 Dec 202279.7779.8679.2879.3878.6882
29 Dec 202279.8179.9979.8179.9279.2268
28 Dec 202280.3280.5879.3179.4878.78118
27 Dec 202281.7381.7380.1880.4279.7118
23 Dec 202281.5181.5880.8381.0280.31132
22 Dec 202281.0881.0880.6480.6979.9834
21 Dec 202280.6282.6980.6282.6981.96808
20 Dec 202280.2180.8980.2180.6479.93297
19 Dec 202282.1482.2081.2681.2680.5567
16 Dec 202281.9082.1180.9581.6580.93495
15 Dec 202284.4184.6181.9882.1581.43162
14 Dec 202286.1786.5286.1786.5285.7628
13 Dec 202287.0189.3187.0187.8887.11850
12 Dec 202285.6485.6485.6485.6484.89-
09 Dec 202284.4084.6683.8284.6683.9239
08 Dec 202283.4583.9082.9383.9083.168
07 Dec 202283.6783.6782.9783.0082.27355
06 Dec 202285.6485.6485.6485.6484.8926
05 Dec 202287.6787.6785.8585.8585.10299
02 Dec 202288.4388.4387.8787.8787.103
01 Dec 202290.1290.1288.0788.5887.8078
30 Nov 202287.9488.3986.7587.4486.6743
29 Nov 202287.3487.5986.6887.5986.8277
28 Nov 202286.2386.9486.2386.8886.1266
25 Nov 202286.5387.5485.7987.5486.77215
24 Nov 202287.2687.2687.2687.2686.49-
23 Nov 202287.0287.0287.0287.0286.25-
22 Nov 202287.2987.4987.2987.4986.72575
21 Nov 202286.2686.9586.2686.6985.93358
18 Nov 202285.6987.1185.5986.2685.50323
17 Nov 202286.5986.5984.9985.3084.5577
16 Nov 202286.5887.0485.7586.1285.36143
15 Nov 202286.4487.8986.4487.8987.1263
14 Nov 202287.1987.6287.1987.5286.753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...