Canada markets closed

Morgan Stanley (DWD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
91.73+0.63 (+0.69%)
At close: 08:20AM CEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202491.7391.7391.7391.7391.73160
May 10, 202491.2091.2091.0991.1091.10160
May 09, 202488.7788.7788.7788.7788.77-
May 08, 202488.8488.8488.8488.8488.84-
May 07, 202488.1688.1688.1688.1688.16-
May 06, 202486.9687.7386.9687.7387.7328
May 03, 202486.5486.5486.5486.5486.54-
May 02, 202485.6385.6385.6385.6385.63-
Apr 30, 202485.9785.9785.5785.5785.5730
Apr 29, 202486.0186.0185.9985.9985.9960
Apr 29, 20240.85 Dividend
Apr 26, 202486.2186.2186.2186.2185.36-
Apr 25, 202487.2687.2686.8286.8285.96200
Apr 24, 202487.7387.7387.7387.7386.87-
Apr 23, 202486.4386.4386.4286.4285.5710
Apr 22, 202485.0985.3185.0985.3184.4710
Apr 19, 202484.2484.2484.2484.2483.41-
Apr 18, 202484.4284.4284.4284.4283.59-
Apr 17, 202483.7683.7683.7683.7682.93-
Apr 16, 202481.3685.0081.3684.9384.09417
Apr 15, 202480.6482.0980.6481.6180.81551
Apr 12, 202480.6981.9180.3881.0280.221,932
Apr 11, 202485.2185.2284.9784.9784.13132
Apr 10, 202486.6186.6186.6186.6185.76-
Apr 09, 202485.5485.5485.5485.5484.70-
Apr 08, 202485.2685.7585.2685.7584.9062
Apr 05, 202485.1985.1985.1985.1984.35-
Apr 04, 202485.9386.3285.5085.5284.681,501
Apr 03, 202485.9385.9385.9385.9385.08-
Apr 02, 202486.9186.9186.9186.9186.05-
Mar 28, 202486.4486.4486.4486.4485.59100
Mar 27, 202484.3184.3184.3184.3183.48-
Mar 26, 202483.9183.9183.9183.9183.08-
Mar 25, 202484.8284.8284.5384.5383.7022
Mar 22, 202485.9986.0385.9986.0385.1816
Mar 21, 202483.9585.8983.9585.7684.91706
Mar 20, 202481.2381.2381.2381.2380.43-
Mar 19, 202480.8280.8280.8280.8280.02-
Mar 18, 202480.6081.2280.2081.2280.42685
Mar 15, 202481.7981.7981.7981.7980.98-
Mar 14, 202481.6081.7681.6081.7680.95100
Mar 13, 202479.5579.5579.5579.5578.77-
Mar 12, 202479.4579.4579.4579.4578.67-
Mar 11, 202479.4079.4079.4079.4078.62-
Mar 08, 202478.5179.6878.5179.6878.89375
Mar 07, 202478.1979.5178.1979.5178.73300
Mar 06, 202481.9581.9577.5877.5876.82155
Mar 05, 202482.5583.4882.5583.4882.6628
Mar 04, 202479.4179.8679.4179.8679.0785
Mar 01, 202479.5779.5779.5779.5778.79-
Feb 29, 202479.2279.2279.2279.2278.44-
Feb 28, 202478.7478.7478.7478.7477.96-
Feb 27, 202478.7878.7878.6678.6677.8850
Feb 26, 202479.7479.7479.7479.7478.95-
Feb 23, 202479.0979.0979.0979.0978.31-
Feb 22, 202478.9378.9378.7678.7677.9860
Feb 21, 202478.6678.6678.6678.6677.8870
Feb 20, 202480.0580.0580.0580.0579.26-
Feb 19, 202479.3279.7079.3279.7078.91310
Feb 16, 202479.4079.4079.4079.4078.62-
Feb 15, 202478.4978.4978.4978.4977.72-
Feb 14, 202478.4678.4678.4678.4677.69-
Feb 13, 202480.6780.6780.6780.6779.87-
Feb 12, 202479.3980.8079.3980.8080.00270
Feb 09, 202479.5079.6679.4079.4078.62466
Feb 08, 202479.5880.2279.5880.0079.211,295
Feb 07, 202479.8679.8679.8679.8679.07-
Feb 06, 202479.7679.7679.7679.7678.97-
Feb 05, 202481.2581.2581.2581.2580.4560
Feb 02, 202479.8880.1479.6579.6578.86125
Feb 01, 202480.7780.7780.7780.7779.97-
Jan 31, 202480.8181.6380.5881.6380.83728
Jan 30, 202480.4280.4280.4280.4279.6316
Jan 30, 20240.85 Dividend
Jan 29, 202481.0081.3079.5280.2278.591,545
Jan 26, 202481.0381.0480.8681.0179.36270
Jan 25, 202480.5080.5080.5080.5078.86-
Jan 24, 202479.8580.5579.8580.5578.9132
Jan 23, 202478.4178.4178.4178.4176.81-
Jan 22, 202478.1779.3778.1779.3777.75249
Jan 19, 202476.5676.5676.5676.5675.00-
Jan 18, 202477.0077.0277.0077.0275.45100
Jan 17, 202477.6178.1677.4277.5275.94352
Jan 16, 202482.2582.2579.7379.7378.1138
Jan 15, 202481.7682.2781.7682.1380.4695
Jan 12, 202482.2982.7982.2982.7981.1150
Jan 11, 202483.3283.3283.2283.2281.5320
Jan 10, 202483.9883.9883.9883.9882.27-
Jan 09, 202484.8585.0084.7685.0083.27835
Jan 08, 202484.7884.7884.7884.7883.05-
Jan 05, 202484.1684.1684.1684.1682.45-
Jan 04, 202483.8584.8083.8584.8083.0765
Jan 03, 202485.4985.6585.0085.0083.2745
Jan 02, 202484.4684.4684.4684.4682.74-
Dec 29, 202384.7984.7984.5384.5382.8147
Dec 28, 202384.0084.7884.0084.7883.0530
Dec 27, 202383.8383.8583.3083.8582.14415
Dec 22, 202383.8284.5583.7883.9882.2795
Dec 21, 202383.3984.1083.3984.1082.3912
Dec 20, 202383.7883.7883.7883.7882.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...