UK markets closed

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
77.33+1.92 (+2.55%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 202275.5277.3375.3577.3377.331,947
20 May 202276.1176.7475.3175.4175.411,588
19 May 202276.2376.2375.4876.1576.15803
18 May 202277.5577.5577.5577.5577.55-
17 May 202277.4278.2677.4277.9877.98581
16 May 202277.2977.2976.3676.5576.5529
13 May 202275.7675.7675.7675.7675.76-
12 May 202275.0475.7673.9875.7675.76196
11 May 202276.1277.0776.0476.8976.89578
10 May 202277.6977.6975.3675.4375.431,383
09 May 202278.7678.7977.1577.1577.15643
06 May 202280.2580.2580.2580.2580.25-
05 May 202282.3682.3680.2580.2580.25468
04 May 202279.9681.0979.9680.3180.3144
03 May 202278.1580.3378.0180.3380.33218
02 May 202277.0477.4676.8077.4677.4675
29 Apr 202278.8678.9878.7078.9878.98903
28 Apr 202278.6878.7778.2478.2478.2489
28 Apr 20220.7 Dividend
27 Apr 202278.4378.4378.4378.4377.73-
26 Apr 202278.4878.6678.4378.4377.7321
25 Apr 202279.3979.4077.0977.8577.162,134
22 Apr 202282.3582.3579.9879.9879.27487
21 Apr 202283.7083.7083.7083.7082.95-
20 Apr 202281.7684.1281.7683.7082.95219
19 Apr 202280.5981.4379.6981.4380.70594
14 Apr 202277.4780.9377.4779.2578.54866
13 Apr 202277.6277.7576.7977.5176.82917
12 Apr 202276.9578.2976.9278.2577.55404
11 Apr 202277.7778.1976.5778.0877.381,451
08 Apr 202277.2777.3377.2177.3376.64127
07 Apr 202276.7976.7974.6974.7974.122,011
06 Apr 202278.2278.2276.7676.7676.0750
05 Apr 202279.9279.9278.0078.3577.65293
04 Apr 202278.8079.1078.4078.4077.701,391
01 Apr 202280.0980.0979.3379.3378.625
31 Mar 202281.2281.2280.0180.0179.307
30 Mar 202281.7082.3781.4181.4180.68113
29 Mar 202283.4384.1683.2283.2282.48680
28 Mar 202284.5684.5682.5082.5081.76103
25 Mar 202284.4584.4884.4584.4883.7392
24 Mar 202284.3684.5283.9583.9583.20178
23 Mar 202285.3285.3284.4684.4683.714
22 Mar 202284.7885.1984.4384.9784.21574
21 Mar 202285.3585.3584.1684.3483.59495
18 Mar 202284.3885.1884.3885.1884.42742
17 Mar 202282.8483.6181.6083.6182.86460
16 Mar 202279.3183.6079.3183.4482.702,674
15 Mar 202277.4478.2976.9878.2977.59650
14 Mar 202278.7978.9077.6878.1077.40432
11 Mar 202278.8479.7478.7578.7578.05413
10 Mar 202278.7078.7077.7277.8677.172,239
09 Mar 202278.1479.2178.1379.2178.50149
08 Mar 202276.1377.1375.3775.8575.171,957
07 Mar 202276.7678.3876.7678.3877.681,242
04 Mar 202278.5479.0077.9677.9677.26635
03 Mar 202279.6080.4779.2079.2078.49208
02 Mar 202278.5379.8978.5378.8878.18553
01 Mar 202280.2080.2778.5278.5277.82325
28 Feb 202282.0083.0881.7581.9281.191,451
25 Feb 202281.2183.3880.2083.3682.62958
24 Feb 202279.7482.5479.5080.8580.131,647
23 Feb 202284.6084.6083.1183.1282.38623
22 Feb 202282.4485.1182.4484.6383.872,108
21 Feb 202283.7483.8282.2082.7181.971,761
18 Feb 202284.3785.6382.5983.5982.844,532
17 Feb 202288.9088.9085.8786.2885.51592
16 Feb 202290.7591.4189.2589.2588.4585
15 Feb 202290.6891.5390.6891.4690.642,226
14 Feb 202291.6492.3190.2990.6189.801,489
11 Feb 202294.0594.9792.8794.7593.90299
10 Feb 202295.2296.1294.7495.0094.151,923
09 Feb 202293.5295.1693.4894.8794.02758
08 Feb 202292.0693.2392.0692.6991.862,103
07 Feb 202291.8091.9590.7291.7190.89358
04 Feb 202289.3290.4588.1490.1189.31465
03 Feb 202291.0092.2390.3590.6589.842,315
02 Feb 202291.8792.1690.9391.0590.24470
01 Feb 202290.8091.9790.6391.8190.991,296
31 Jan 202290.1691.0090.1690.5489.731,314
28 Jan 202290.4990.5988.8089.7988.99583
28 Jan 20220.7 Dividend
27 Jan 202289.5790.7089.2190.2188.711,556
26 Jan 202289.1189.4388.2789.4187.921,928
25 Jan 202285.5086.4784.3585.9384.506,067
24 Jan 202286.6486.8783.7984.7883.372,438
21 Jan 202288.7188.7185.0085.0083.59720
20 Jan 202285.4687.6985.0487.6986.23634
19 Jan 202283.0087.7382.5684.0582.655,349
18 Jan 202285.9687.5482.5882.5881.217,002
17 Jan 202286.8986.8986.6686.6685.2250
14 Jan 202289.1189.1587.2287.2285.77834
13 Jan 202289.6390.7289.6290.6889.17566
12 Jan 202293.7993.8790.7290.8389.32861
11 Jan 202292.3992.4091.9791.9790.44256
10 Jan 202291.2292.7791.2291.4689.942,761
07 Jan 202291.2492.0291.2491.5390.01262
06 Jan 202290.4992.4089.3989.4687.976,033
05 Jan 202291.6592.1291.0791.7990.262,043
04 Jan 202289.6392.2789.6391.8990.36408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...