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
13 Dec 2019	45.69	45.85	45.11	45.11	45.11	291
13 Dec 2019	45.69	45.85	45.11	45.11	45.11	291
12 Dec 2019	44.93	44.93	44.93	44.93	44.93	-
11 Dec 2019	44.93	44.93	44.93	44.93	44.93	-
10 Dec 2019	44.71	44.93	44.28	44.93	44.93	1,098
09 Dec 2019	44.13	44.13	44.13	44.13	44.13	-
06 Dec 2019	44.13	44.13	44.13	44.13	44.13	-
05 Dec 2019	44.13	44.13	44.13	44.13	44.13	-
04 Dec 2019	43.58	44.26	43.58	44.13	44.13	659
03 Dec 2019	44.69	44.69	42.96	42.96	42.96	1,261
02 Dec 2019	45.26	45.46	44.43	44.43	44.43	2,272
29 Nov 2019	45.10	45.10	45.02	45.02	45.02	308
28 Nov 2019	45.30	45.37	45.30	45.37	45.37	1,000
27 Nov 2019	44.80	45.12	44.80	45.12	45.12	181
26 Nov 2019	45.49	45.49	44.65	44.65	44.65	40
25 Nov 2019	44.90	45.14	44.90	45.10	45.10	695
22 Nov 2019	44.56	44.65	44.39	44.39	44.39	352
21 Nov 2019	44.50	44.50	44.50	44.50	44.50	-
20 Nov 2019	44.50	44.50	44.50	44.50	44.50	-
19 Nov 2019	44.46	44.50	44.23	44.50	44.50	379
18 Nov 2019	44.51	44.60	44.00	44.09	44.09	1,828
15 Nov 2019	44.09	44.32	44.09	44.32	44.32	50
14 Nov 2019	43.83	44.14	43.83	44.14	44.14	75
13 Nov 2019	44.05	44.35	43.99	44.00	44.00	1,697
12 Nov 2019	44.70	44.70	44.70	44.70	44.70	-
11 Nov 2019	44.70	44.70	44.70	44.70	44.70	-
08 Nov 2019	44.70	44.70	44.70	44.70	44.70	-
07 Nov 2019	44.13	44.87	44.06	44.70	44.70	2,427
06 Nov 2019	44.25	44.38	43.85	43.88	43.88	681
05 Nov 2019	44.00	44.45	44.00	44.37	44.37	192
04 Nov 2019	42.58	43.49	42.52	43.49	43.49	952
01 Nov 2019	40.99	40.99	40.99	40.99	40.99	-
31 Oct 2019	41.22	41.22	40.99	40.99	40.99	110
30 Oct 2019	41.69	41.69	41.37	41.37	41.37	205
30 Oct 2019	0.35 Dividend
29 Oct 2019	42.10	42.10	41.98	42.01	41.66	500
28 Oct 2019	42.10	42.36	41.98	42.36	42.01	2,109
25 Oct 2019	41.50	41.74	41.50	41.74	41.39	13,000
24 Oct 2019	41.30	41.35	41.30	41.35	41.01	40
23 Oct 2019	40.49	40.94	40.49	40.94	40.59	600
22 Oct 2019	38.90	38.90	38.90	38.90	38.58	-
21 Oct 2019	38.90	38.90	38.90	38.90	38.58	-
18 Oct 2019	39.20	39.20	38.90	38.90	38.58	1,342
17 Oct 2019	38.86	39.96	38.86	39.59	39.26	4,328
16 Oct 2019	38.66	38.88	38.66	38.70	38.38	132
15 Oct 2019	38.53	38.78	38.30	38.78	38.46	3,443
14 Oct 2019	38.46	38.46	37.85	38.28	37.96	1,717
11 Oct 2019	36.53	36.53	36.53	36.53	36.23	-
10 Oct 2019	36.50	36.53	36.50	36.53	36.23	450
09 Oct 2019	36.03	36.76	36.03	36.76	36.45	9
08 Oct 2019	36.49	36.49	36.38	36.38	36.07	40
07 Oct 2019	37.00	37.31	37.00	37.31	37.00	54
04 Oct 2019	36.76	36.76	36.76	36.76	36.46	-
02 Oct 2019	37.62	37.62	36.76	36.76	36.46	892
01 Oct 2019	39.51	39.51	37.82	38.19	37.87	2,657
30 Sep 2019	39.40	39.40	39.40	39.40	39.07	-
27 Sep 2019	39.00	39.40	39.00	39.40	39.07	45
26 Sep 2019	39.08	39.08	39.08	39.08	38.76	-
25 Sep 2019	39.08	39.08	39.08	39.08	38.76	-
24 Sep 2019	39.67	39.67	39.08	39.08	38.76	1
23 Sep 2019	40.37	40.37	40.37	40.37	40.03	-
20 Sep 2019	40.04	40.37	40.04	40.37	40.03	30
19 Sep 2019	39.87	40.20	39.87	40.20	39.87	30
18 Sep 2019	40.02	40.02	39.52	39.52	39.19	1
17 Sep 2019	40.60	40.63	39.90	39.90	39.57	1,629
16 Sep 2019	40.95	40.95	39.99	40.90	40.55	19,479
13 Sep 2019	39.97	40.72	39.97	40.72	40.38	14
12 Sep 2019	39.90	39.90	39.72	39.72	39.39	500
11 Sep 2019	39.16	39.16	39.16	39.16	38.83	-
10 Sep 2019	39.16	39.16	39.16	39.16	38.83	-
09 Sep 2019	38.46	39.34	38.17	39.16	38.83	813
06 Sep 2019	38.36	38.36	38.26	38.26	37.94	500
05 Sep 2019	37.99	38.90	37.99	38.64	38.32	1,476
04 Sep 2019	37.65	37.65	37.56	37.56	37.25	2,258
03 Sep 2019	37.56	37.56	37.13	37.22	36.91	846
02 Sep 2019	37.30	37.30	37.30	37.30	36.99	-
30 Aug 2019	37.30	37.30	37.30	37.30	36.99	-
29 Aug 2019	36.80	37.35	36.80	37.30	36.99	944
28 Aug 2019	35.68	35.68	35.68	35.68	35.38	184
27 Aug 2019	36.08	36.57	36.05	36.57	36.27	1,081
26 Aug 2019	35.96	35.96	35.92	35.92	35.62	187
23 Aug 2019	36.65	36.65	36.24	36.24	35.94	1,017
22 Aug 2019	36.08	36.26	35.94	36.26	35.96	2,018
21 Aug 2019	36.18	36.24	36.17	36.18	35.88	3,203
20 Aug 2019	36.44	36.44	36.44	36.44	36.14	-
19 Aug 2019	36.64	36.66	36.34	36.44	36.14	640
16 Aug 2019	35.79	36.14	35.76	36.14	35.84	2,763
15 Aug 2019	35.35	35.35	35.03	35.30	35.01	555
14 Aug 2019	36.03	36.03	35.12	35.18	34.89	6,587
13 Aug 2019	35.75	35.75	35.75	35.75	35.45	253
12 Aug 2019	37.03	37.03	36.12	36.12	35.82	1,570
09 Aug 2019	36.67	36.67	36.30	36.30	36.00	370
08 Aug 2019	36.44	36.74	36.40	36.69	36.38	1,627
07 Aug 2019	36.94	36.94	35.60	35.69	35.39	2,385
06 Aug 2019	36.01	36.80	36.01	36.28	35.98	3,307
05 Aug 2019	37.22	37.22	36.35	36.35	36.04	3,467
02 Aug 2019	39.98	39.98	39.98	39.98	39.65	-
01 Aug 2019	39.98	39.98	39.98	39.98	39.65	-
31 Jul 2019	39.98	39.98	39.98	39.98	39.65	-
30 Jul 2019	40.13	40.13	39.84	39.98	39.65	714
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