UK markets open in 1 hour 9 minutes

Morgan Stanley (DWD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
93.51+1.34 (+1.45%)
At close: 12:18PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202493.1293.5193.1293.5193.51250
21 May 202492.1792.1792.1792.1792.17-
20 May 202492.2592.2592.2592.2592.25-
17 May 202491.4591.7891.4591.7891.7845
16 May 202492.1092.1092.1092.1092.10-
15 May 202491.5691.5691.5691.5691.56-
14 May 202491.3991.3991.3991.3991.39-
13 May 202491.7391.7391.7391.7391.73-
10 May 202491.2091.2091.0991.1091.10160
09 May 202488.7788.7788.7788.7788.77-
08 May 202488.8488.8488.8488.8488.84-
07 May 202488.1688.1688.1688.1688.16-
06 May 202486.9687.7386.9687.7387.7328
03 May 202486.5486.5486.5486.5486.54-
02 May 202485.6385.6385.6385.6385.63-
30 Apr 202485.9785.9785.5785.5785.5730
29 Apr 202486.0186.0185.9985.9985.9960
29 Apr 20240.85 Dividend
26 Apr 202486.2186.2186.2186.2185.36-
25 Apr 202487.2687.2686.8286.8285.96200
24 Apr 202487.7387.7387.7387.7386.87-
23 Apr 202486.4386.4386.4286.4285.5710
22 Apr 202485.0985.3185.0985.3184.4710
19 Apr 202484.2484.2484.2484.2483.41-
18 Apr 202484.4284.4284.4284.4283.59-
17 Apr 202483.7683.7683.7683.7682.93-
16 Apr 202481.3685.0081.3684.9384.09417
15 Apr 202480.6482.0980.6481.6180.81551
12 Apr 202480.6981.9180.3881.0280.221,932
11 Apr 202485.2185.2284.9784.9784.13132
10 Apr 202486.6186.6186.6186.6185.76-
09 Apr 202485.5485.5485.5485.5484.70-
08 Apr 202485.2685.7585.2685.7584.9062
05 Apr 202485.1985.1985.1985.1984.35-
04 Apr 202485.9386.3285.5085.5284.681,501
03 Apr 202485.9385.9385.9385.9385.08-
02 Apr 202486.9186.9186.9186.9186.05-
28 Mar 202486.4486.4486.4486.4485.59100
27 Mar 202484.3184.3184.3184.3183.48-
26 Mar 202483.9183.9183.9183.9183.08-
25 Mar 202484.8284.8284.5384.5383.7022
22 Mar 202485.9986.0385.9986.0385.1816
21 Mar 202483.9585.8983.9585.7684.91706
20 Mar 202481.2381.2381.2381.2380.43-
19 Mar 202480.8280.8280.8280.8280.02-
18 Mar 202480.6081.2280.2081.2280.42685
15 Mar 202481.7981.7981.7981.7980.98-
14 Mar 202481.6081.7681.6081.7680.95100
13 Mar 202479.5579.5579.5579.5578.77-
12 Mar 202479.4579.4579.4579.4578.67-
11 Mar 202479.4079.4079.4079.4078.62-
08 Mar 202478.5179.6878.5179.6878.89375
07 Mar 202478.1979.5178.1979.5178.73300
06 Mar 202481.9581.9577.5877.5876.82155
05 Mar 202482.5583.4882.5583.4882.6628
04 Mar 202479.4179.8679.4179.8679.0785
01 Mar 202479.5779.5779.5779.5778.79-
29 Feb 202479.2279.2279.2279.2278.44-
28 Feb 202478.7478.7478.7478.7477.96-
27 Feb 202478.7878.7878.6678.6677.8850
26 Feb 202479.7479.7479.7479.7478.95-
23 Feb 202479.0979.0979.0979.0978.31-
22 Feb 202478.9378.9378.7678.7677.9860
21 Feb 202478.6678.6678.6678.6677.8870
20 Feb 202480.0580.0580.0580.0579.26-
19 Feb 202479.3279.7079.3279.7078.91310
16 Feb 202479.4079.4079.4079.4078.62-
15 Feb 202478.4978.4978.4978.4977.72-
14 Feb 202478.4678.4678.4678.4677.69-
13 Feb 202480.6780.6780.6780.6779.87-
12 Feb 202479.3980.8079.3980.8080.00270
09 Feb 202479.5079.6679.4079.4078.62466
08 Feb 202479.5880.2279.5880.0079.211,295
07 Feb 202479.8679.8679.8679.8679.07-
06 Feb 202479.7679.7679.7679.7678.97-
05 Feb 202481.2581.2581.2581.2580.4560
02 Feb 202479.8880.1479.6579.6578.86125
01 Feb 202480.7780.7780.7780.7779.97-
31 Jan 202480.8181.6380.5881.6380.83728
30 Jan 202480.4280.4280.4280.4279.6316
30 Jan 20240.85 Dividend
29 Jan 202481.0081.3079.5280.2278.591,545
26 Jan 202481.0381.0480.8681.0179.36270
25 Jan 202480.5080.5080.5080.5078.86-
24 Jan 202479.8580.5579.8580.5578.9132
23 Jan 202478.4178.4178.4178.4176.81-
22 Jan 202478.1779.3778.1779.3777.75249
19 Jan 202476.5676.5676.5676.5675.00-
18 Jan 202477.0077.0277.0077.0275.45100
17 Jan 202477.6178.1677.4277.5275.94352
16 Jan 202482.2582.2579.7379.7378.1138
15 Jan 202481.7682.2781.7682.1380.4695
12 Jan 202482.2982.7982.2982.7981.1150
11 Jan 202483.3283.3283.2283.2281.5320
10 Jan 202483.9883.9883.9883.9882.27-
09 Jan 202484.8585.0084.7685.0083.27835
08 Jan 202484.7884.7884.7884.7883.05-
05 Jan 202484.1684.1684.1684.1682.45-
04 Jan 202483.8584.8083.8584.8083.0765
03 Jan 202485.4985.6585.0085.0083.2745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...