Morgan Stanley (DWD.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| Jun 13, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Jun 12, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| Jun 11, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| Jun 10, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| Jun 07, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| Jun 06, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| Jun 05, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Jun 04, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
| Jun 03, 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| May 31, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
| May 30, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| May 29, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
| May 28, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
| May 27, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| May 24, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| May 23, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| May 22, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| May 21, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
| May 20, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| May 17, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| May 16, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| May 15, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
| May 14, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
| May 13, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| May 10, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| May 09, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| May 08, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| May 07, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| May 06, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| May 03, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| May 02, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| Apr 30, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Apr 29, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Apr 29, 2024 | 0.85 Dividend | |||||
| Apr 26, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 85.32 | - |
| Apr 25, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 86.47 | - |
| Apr 24, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 86.82 | - |
| Apr 23, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.46 | - |
| Apr 22, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| Apr 19, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 83.35 | - |
| Apr 18, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.57 | - |
| Apr 17, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 82.99 | - |
| Apr 16, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.56 | - |
| Apr 15, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 79.92 | - |
| Apr 12, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 79.85 | - |
| Apr 11, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 84.33 | - |
| Apr 10, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.75 | - |
| Apr 09, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 84.69 | - |
| Apr 08, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 84.47 | - |
| Apr 05, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.36 | - |
| Apr 04, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.08 | - |
| Apr 03, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.04 | - |
| Apr 02, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.04 | - |
| Mar 28, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 85.40 | - |
| Mar 27, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 83.49 | - |
| Mar 26, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 82.90 | - |
| Mar 25, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 83.98 | - |
| Mar 22, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.21 | - |
| Mar 21, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 82.83 | - |
| Mar 20, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.40 | - |
| Mar 19, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.04 | - |
| Mar 18, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.80 | - |
| Mar 15, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 80.97 | - |
| Mar 14, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.80 | - |
| Mar 13, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.76 | - |
| Mar 12, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 78.65 | - |
| Mar 11, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.66 | - |
| Mar 08, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 77.76 | - |
| Mar 07, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 77.47 | - |
| Mar 06, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.13 | - |
| Mar 05, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 81.75 | - |
| Mar 04, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 78.69 | - |
| Mar 01, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 78.78 | - |
| Feb 29, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.47 | - |
| Feb 28, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.97 | - |
| Feb 27, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 77.98 | - |
| Feb 26, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 78.98 | - |
| Feb 23, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.33 | - |
| Feb 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| Feb 21, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 77.59 | - |
| Feb 20, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.26 | - |
| Feb 19, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.64 | - |
| Feb 16, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.47 | - |
| Feb 15, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 77.55 | - |
| Feb 14, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.69 | - |
| Feb 13, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.87 | - |
| Feb 12, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.62 | - |
| Feb 09, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| Feb 08, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 78.78 | - |
| Feb 07, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.07 | - |
| Feb 06, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.00 | - |
| Feb 05, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 79.85 | - |
| Feb 02, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.10 | - |
| Feb 01, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.96 | - |
| Jan 31, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.12 | - |
| Jan 30, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.66 | - |
| Jan 30, 2024 | 0.85 Dividend | |||||
| Jan 29, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.16 | - |
| Jan 26, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 79.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.