UK markets closed

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
87.54+0.28 (+0.32%)
At close: 05:35PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202286.5387.5485.7987.5487.54215
24 Nov 202287.2687.2687.2687.2687.26-
23 Nov 202287.0287.0287.0287.0287.02-
22 Nov 202287.2987.4987.2987.4987.49575
21 Nov 202286.2686.9586.2686.6986.69358
18 Nov 202285.6987.1185.5986.2686.26323
17 Nov 202286.5986.5984.9985.3085.3077
16 Nov 202286.5887.0485.7586.1286.12143
15 Nov 202286.4487.8986.4487.8987.8963
14 Nov 202287.1987.6287.1987.5287.523
11 Nov 202287.0488.7486.0987.1287.121,076
10 Nov 202283.8786.3283.8786.3286.32557
09 Nov 202284.5284.6484.1184.1184.1158
08 Nov 202285.4485.4485.4485.4485.44-
07 Nov 202285.9185.9185.3885.4885.4895
04 Nov 202285.1685.8385.0685.0685.06102
03 Nov 202286.0086.0885.1785.9185.9148
02 Nov 202284.6785.4284.6785.3185.31325
01 Nov 202283.5284.6483.5284.6484.64336
31 Oct 202283.5583.8281.9583.2883.28398
28 Oct 202280.3081.1879.8181.1881.181,662
28 Oct 20220.775 Dividend
27 Oct 202281.1682.1781.0181.8881.1010,305
26 Oct 202280.7281.3780.3381.3780.605,134
25 Oct 202281.2281.2279.7980.7279.96985
24 Oct 202280.8782.0079.8379.8379.074,400
21 Oct 202278.4479.9378.2379.9379.17942
20 Oct 202279.5379.8078.9078.9078.155,255
19 Oct 202280.9381.3080.4580.7079.941,178
18 Oct 202280.0780.6679.5280.2479.48730
17 Oct 202278.5979.7477.9778.7578.003,316
14 Oct 202281.4982.8278.1378.1377.394,845
13 Oct 202279.2680.3977.7480.3979.633,045
12 Oct 202278.9479.7478.9479.7078.951,369
11 Oct 202279.3779.8279.3779.8279.0674
10 Oct 202280.6681.3880.6681.3280.55154
07 Oct 202283.7183.7181.1181.1180.346,818
06 Oct 202283.8484.1083.6583.6882.8918,132
05 Oct 202283.3183.5082.8083.1882.3916,953
04 Oct 202282.5983.2282.5883.0582.26260
03 Oct 202281.2381.9981.1281.9981.2194
30 Sept 202282.0782.7081.8882.5681.78820
29 Sept 202283.3483.3481.5281.7680.99168
28 Sept 202282.4684.4082.0183.9583.16984
27 Sept 202283.7884.0583.0083.0082.211,129
26 Sept 202283.6585.3982.9282.9282.142,043
23 Sept 202286.2086.2083.5783.5782.78689
22 Sept 202289.1789.1786.0086.3585.53733
21 Sept 202288.2289.2588.0389.2588.4151
20 Sept 202287.5387.5387.5387.5386.70-
19 Sept 202287.7187.7186.1986.1985.37506
16 Sept 202287.3687.3686.6386.6385.8131
15 Sept 202288.4088.6288.4088.6287.7823
14 Sept 202287.2187.5886.8486.8486.02261
13 Sept 202289.0889.6187.8587.9687.132,249
12 Sept 202288.3389.4188.3389.4188.56483
09 Sept 202287.9289.1387.3288.8588.01905
08 Sept 202288.6488.6488.6488.6487.80-
07 Sept 202286.8886.8886.8886.8886.06-
06 Sept 202286.4887.5786.4887.5786.74132
05 Sept 202287.2787.3687.2687.3686.53100
02 Sept 202284.9684.9684.9684.9684.16-
01 Sept 202284.6485.1284.5984.9684.16504
31 Aug 202284.8884.8884.4384.4383.6353
30 Aug 202285.2785.2784.7484.7483.947
29 Aug 202289.9889.9889.9889.9889.13-
26 Aug 202289.9889.9889.9889.9889.13-
25 Aug 202289.6089.9889.1789.9889.13199
24 Aug 202289.0589.0589.0589.0588.21-
23 Aug 202288.7989.5088.6988.6987.85190
22 Aug 202289.0089.1687.9789.1688.32482
19 Aug 202291.1991.1989.5389.5388.682,002
18 Aug 202289.1690.2989.1690.2989.44160
17 Aug 202289.6489.9589.3189.3188.46373
16 Aug 202290.1190.4090.1190.4089.5413
15 Aug 202288.6489.5988.6489.5988.74750
12 Aug 202287.8388.6687.8388.6687.8281
11 Aug 202285.9287.2485.9286.9486.1218
10 Aug 202284.5186.2284.0486.2285.40105
09 Aug 202284.6984.6984.0084.4883.6834
08 Aug 202285.3085.3084.6384.6983.89559
05 Aug 202283.9184.4683.9184.4683.6654
04 Aug 202284.1984.1983.5183.5182.72248
03 Aug 202282.0583.5382.0583.5382.74450
02 Aug 202282.4482.4482.4482.4481.66-
01 Aug 202281.7181.7181.7181.7180.94-
29 Jul 202281.3382.5781.0582.4481.66844
28 Jul 202280.3681.0480.3681.0480.2771
28 Jul 20220.775 Dividend
27 Jul 202280.3480.7479.9480.4778.94458
26 Jul 202281.0381.0380.6080.6079.0772
25 Jul 202281.4081.4080.7080.7079.17137
22 Jul 202281.6181.6680.6580.6579.12388
21 Jul 202280.2380.8680.2380.8679.3268
20 Jul 202280.0380.4779.4180.4778.94291
19 Jul 202277.6278.9777.6278.9777.4736
18 Jul 202277.6878.3177.5578.3176.821,698
15 Jul 202274.4876.9074.4876.8075.34213
14 Jul 202274.5174.5172.6473.9472.535,314
13 Jul 202276.2376.2374.0574.0572.6463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...