UK markets closed

Morgan Stanley (DWD.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
85.06-0.83 (-0.97%)
At close: 09:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202485.6985.6985.0085.0685.06-
29 Apr 202485.7486.3385.7485.8985.89-
29 Apr 20240.85 Dividend
26 Apr 202486.0286.0286.0286.0285.17-
25 Apr 202487.0687.0687.0687.0686.20-
24 Apr 202487.4287.4987.0787.4386.57117
23 Apr 202486.2287.4286.2287.2886.42-
22 Apr 202484.8984.8984.8984.8984.05-
19 Apr 202484.0185.2084.0184.9784.13-
18 Apr 202484.1584.8884.1584.7283.88250
17 Apr 202483.6184.3983.6184.3983.5614
16 Apr 202481.6484.2981.4884.2983.46227
15 Apr 202480.5082.5580.5081.5780.76110
12 Apr 202480.4581.5280.4581.5280.7163
11 Apr 202484.8784.9984.8684.9984.1538
10 Apr 202486.3386.3386.1086.1085.25-
09 Apr 202485.4385.4385.4385.4384.59-
08 Apr 202484.9684.9684.9684.9684.12-
05 Apr 202484.9484.9484.9484.9484.10-
04 Apr 202485.6585.6585.6585.6584.80-
03 Apr 202485.6186.4985.6186.2285.3794
02 Apr 202486.6386.6386.6386.6385.77-
28 Mar 202485.8785.8785.8785.8785.02-
27 Mar 202484.0784.0784.0784.0783.24-
26 Mar 202483.9083.9083.9083.9083.07-
25 Mar 202484.8184.8184.8184.8183.97-
22 Mar 202485.7585.7584.8685.1484.30-
21 Mar 202483.4186.2683.4185.7584.9075
20 Mar 202481.1681.1681.1681.1680.36-
19 Mar 202480.8281.2880.8281.2880.48-
18 Mar 202480.8580.8580.8380.8380.03-
15 Mar 202481.7381.7381.7381.7380.92-
14 Mar 202481.5981.5981.5981.5980.78-
13 Mar 202479.5481.3879.5481.3880.58-
12 Mar 202479.4380.1179.4379.7378.94-
11 Mar 202479.1379.3679.1379.3678.5812
08 Mar 202478.3079.9878.3079.9879.19-
07 Mar 202477.9978.7177.9978.4877.7025
06 Mar 202481.7081.7077.5977.5976.82-
05 Mar 202482.3283.4782.2982.2981.48-
04 Mar 202479.1979.1979.1979.1978.41-
01 Mar 202479.3679.3678.9978.9978.2110
29 Feb 202479.0279.0279.0279.0278.24-
28 Feb 202478.5479.1978.4579.1978.41212
27 Feb 202478.5478.5478.5478.5477.76-
26 Feb 202479.5279.5279.5279.5278.73-
23 Feb 202478.8880.3978.8880.3979.60100
22 Feb 202478.7178.7178.7178.7177.93-
21 Feb 202477.0377.0377.0377.0376.2740
20 Feb 202479.8579.8578.7478.8178.0311
19 Feb 202479.1479.1479.1479.1478.36-
16 Feb 202479.1779.1779.1779.1778.39-
15 Feb 202478.4978.4978.4978.4977.71-
14 Feb 202478.2378.2378.2378.2377.46-
13 Feb 202480.6980.6977.9077.9077.13150
12 Feb 202479.4279.4279.4279.4278.64-
09 Feb 202479.5279.7879.5279.6578.8650
08 Feb 202479.5779.8079.3679.3678.5827
07 Feb 202479.6279.9379.6279.9379.14-
06 Feb 202479.5779.9479.5779.9479.15130
05 Feb 202480.6380.6380.6380.6379.83-
02 Feb 202479.6580.9379.6580.9380.1378
01 Feb 202480.4680.4680.4680.4679.66-
31 Jan 202480.5780.5780.5780.5779.77-
30 Jan 202480.2080.4480.2080.4479.65100
30 Jan 20240.85 Dividend
29 Jan 202480.4880.7680.4880.7679.12-
26 Jan 202480.7480.7480.7480.7479.10-
25 Jan 202480.2980.2980.2980.2978.66-
24 Jan 202479.6780.2379.6780.2378.60-
23 Jan 202478.1979.7578.1979.7578.13-
22 Jan 202477.9479.4577.9478.6177.011,000
19 Jan 202476.2876.2876.2876.2874.73-
18 Jan 202476.8177.2176.6677.1475.571,033
17 Jan 202477.2378.2977.1277.1275.55102
16 Jan 202482.0782.0778.8678.8677.26160
15 Jan 202481.5981.5981.5981.5979.93-
12 Jan 202482.0282.0281.5981.5979.93-
11 Jan 202483.0683.0683.0683.0681.37-
10 Jan 202483.7383.7383.6983.6981.99-
09 Jan 202484.6684.6684.4884.4882.76-
08 Jan 202484.5484.6884.5484.6882.96-
05 Jan 202483.8684.8983.8684.8983.17103
04 Jan 202483.8284.7183.8284.4482.73406
03 Jan 202485.1885.5584.3984.3982.681
02 Jan 202484.2384.7184.2384.7182.9930
29 Dec 202384.2584.8084.0184.2782.56231
28 Dec 202383.8883.8883.8883.8882.18-
27 Dec 202384.0084.0083.8783.8782.1740
22 Dec 202383.5883.8083.5883.8082.1025
21 Dec 202383.1283.6883.0083.5981.891,196
20 Dec 202383.5284.0983.5284.0982.381
19 Dec 202382.6883.4182.6883.4181.7213
18 Dec 202383.7483.7483.0683.0681.37-
15 Dec 202382.6583.9782.6583.9782.271,000
14 Dec 202378.7578.7578.7578.7577.15-
13 Dec 202377.2977.2977.2977.2975.72-
12 Dec 202376.5577.2876.5577.2875.71131
11 Dec 202376.0976.8476.0976.7975.23-
08 Dec 202374.1776.7674.1776.7675.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...