UK markets close in 6 hours 56 minutes

Morgan Stanley (DWD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
78.940.00 (0.00%)
As of 05:35PM CET. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202478.8179.0278.6278.9478.94116
26 Feb 202479.5379.9279.4679.4679.46317
23 Feb 202480.5380.5680.2980.2980.2989
22 Feb 202479.2979.6879.2879.6879.68194
21 Feb 202478.7779.1178.4078.7278.721,223
20 Feb 202479.5780.2379.1279.1279.12480
19 Feb 202480.0380.5979.6180.5980.5985
16 Feb 202479.7380.3979.7380.3980.39127
15 Feb 202479.2679.6178.2479.6179.61340
14 Feb 202479.4579.4578.6978.7178.71173
13 Feb 202480.5080.5080.5080.5080.50104
12 Feb 202479.6480.8079.3480.8080.80953
09 Feb 202479.4379.4379.3579.3679.36196
08 Feb 202479.6279.8479.1279.1279.12416
07 Feb 202480.1880.1879.2079.8279.82507
06 Feb 202479.2080.4579.2080.1680.16363
05 Feb 202480.9981.0680.0280.0280.02128
02 Feb 202480.0380.7779.6180.6580.65370
01 Feb 202481.7481.7479.2379.6879.6861
31 Jan 202481.0081.4480.9481.4481.44195
30 Jan 202480.0880.3980.0180.3380.33331
30 Jan 20240.85 Dividend
29 Jan 202480.8381.1380.1880.4179.56647
26 Jan 202481.7481.7481.0381.0380.1770
25 Jan 202481.0181.0181.0181.0180.15-
24 Jan 202479.9380.9979.9380.7979.94288
23 Jan 202479.4479.4479.0579.3278.48527
22 Jan 202478.2879.4778.1478.7477.91161
19 Jan 202477.6877.7277.1577.4076.58424
18 Jan 202477.5277.6776.8176.8176.00317
17 Jan 202478.0078.3177.0177.7076.881,726
16 Jan 202482.8783.7279.8079.8078.96288
15 Jan 202481.5083.1681.5083.1682.28345
12 Jan 202482.8083.0881.7181.8380.961,131
11 Jan 202483.1683.8882.2982.2981.42127
10 Jan 202484.4184.4183.5783.7382.84278
09 Jan 202484.6684.6684.6384.6383.748
08 Jan 202484.6584.6584.6584.6583.76-
05 Jan 202483.7985.4183.7985.2284.32202
04 Jan 202484.5385.0083.5684.9084.00155
03 Jan 202484.8084.8084.1484.3683.47262
02 Jan 202484.6785.4484.6785.4484.54566
29 Dec 202384.6784.6784.6784.6783.77-
28 Dec 202384.2584.7084.2584.7083.8053
27 Dec 202383.3584.4883.3583.9683.07537
22 Dec 202382.8284.6382.7384.1283.23930
21 Dec 202383.4584.0883.2483.9483.05930
20 Dec 202383.8083.8083.4183.6582.7777
19 Dec 202383.3483.8483.1783.6082.72488
18 Dec 202383.8883.8883.4483.8882.99366
15 Dec 202382.6884.0082.6583.7182.83526
14 Dec 202379.0081.4879.0081.2380.3756
13 Dec 202377.4177.9277.4177.6576.8351
12 Dec 202377.2777.2777.2777.2776.45-
11 Dec 202376.6576.6876.5076.6875.87429
08 Dec 202375.5976.1675.5876.1675.3582
07 Dec 202373.9974.3773.6874.2473.46765
06 Dec 202373.7875.3373.7874.8074.01279
05 Dec 202374.4374.4373.7574.1673.38172
04 Dec 202374.0775.0474.0774.8074.01447
01 Dec 202373.0773.4472.7673.4472.66100
30 Nov 202372.3272.7672.3272.7671.9927
29 Nov 202370.1171.7570.0271.3270.57592
28 Nov 202370.7770.9569.7669.9669.22472
27 Nov 202372.0472.0471.1671.3670.6177
24 Nov 202371.9972.4071.7472.2971.53361
23 Nov 202372.6872.6872.3372.3371.5722
22 Nov 202372.3472.3672.3472.3671.6026
21 Nov 202372.7272.8372.3672.5971.82330
20 Nov 202373.2673.2672.8573.2072.43220
17 Nov 202373.5273.9273.5273.5272.74125
16 Nov 202373.5873.5872.9773.2472.47218
15 Nov 202372.4673.2272.2073.1272.35162
14 Nov 202370.4572.4770.4572.3171.55187
13 Nov 202370.0370.4270.0370.4269.68300
10 Nov 202369.2769.8369.2769.6068.86283
09 Nov 202369.9469.9469.9469.9469.20-
08 Nov 202370.6470.6470.4770.6069.8596
07 Nov 202370.7671.2770.7670.8970.14590
06 Nov 202371.1571.3670.3270.3269.58265
03 Nov 202369.5771.2369.4671.2370.48267
02 Nov 202367.5068.5067.2668.5067.78222
01 Nov 202367.4568.0767.0367.3266.61141
31 Oct 202365.8667.0265.8666.7466.031,220
30 Oct 202366.3167.0466.0666.0665.36157
30 Oct 20230.85 Dividend
27 Oct 202368.7668.7667.2067.2065.65165
26 Oct 202367.6068.6967.6068.6967.10275
25 Oct 202367.5767.7167.5767.7166.1551
24 Oct 202367.2367.5067.2367.5065.9488
23 Oct 202369.1169.3267.9368.1666.59877
20 Oct 202369.0069.6768.6469.0667.47629
19 Oct 202370.8071.0370.4770.6869.05161
18 Oct 202375.5875.8770.2770.2768.652,405
17 Oct 202374.9775.5174.2475.5173.77570
16 Oct 202373.9874.6073.7274.6072.88462
13 Oct 202373.2275.1173.2274.6872.96151
12 Oct 202375.0375.0374.1374.1372.4269
11 Oct 202375.0075.3674.8374.8473.11289
10 Oct 202375.8176.2075.8176.2074.4480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...