Morgan Stanley (DWD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| May 31, 2024 | 89.42 | 89.50 | 89.41 | 89.50 | 89.50 | - |
| May 30, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| May 29, 2024 | 90.22 | 90.22 | 89.83 | 89.83 | 89.83 | - |
| May 28, 2024 | 91.46 | 91.46 | 90.61 | 90.61 | 90.61 | - |
| May 27, 2024 | 91.19 | 91.69 | 91.11 | 91.69 | 91.69 | 44 |
| May 24, 2024 | 91.17 | 91.64 | 91.17 | 91.64 | 91.64 | - |
| May 23, 2024 | 92.73 | 92.73 | 91.29 | 91.29 | 91.29 | 4 |
| May 22, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| May 21, 2024 | 91.82 | 93.78 | 91.82 | 93.78 | 93.78 | 30 |
| May 20, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| May 17, 2024 | 91.24 | 92.11 | 91.24 | 92.11 | 92.11 | 26 |
| May 16, 2024 | 91.91 | 91.91 | 91.81 | 91.81 | 91.81 | 10 |
| May 15, 2024 | 91.44 | 92.71 | 91.44 | 92.06 | 92.06 | 130 |
| May 14, 2024 | 91.10 | 91.82 | 91.10 | 91.82 | 91.82 | - |
| May 13, 2024 | 91.54 | 91.55 | 91.54 | 91.55 | 91.55 | - |
| May 10, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| May 09, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| May 08, 2024 | 88.66 | 89.28 | 88.66 | 89.28 | 89.28 | - |
| May 07, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 15 |
| May 06, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| May 03, 2024 | 86.45 | 86.49 | 86.45 | 86.49 | 86.49 | 23 |
| May 02, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| Apr 30, 2024 | 85.69 | 85.69 | 85.00 | 85.06 | 85.06 | - |
| Apr 29, 2024 | 85.74 | 86.33 | 85.74 | 85.89 | 85.89 | - |
| Apr 29, 2024 | 0.85 Dividend | |||||
| Apr 26, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.17 | - |
| Apr 25, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.20 | - |
| Apr 24, 2024 | 87.42 | 87.49 | 87.07 | 87.43 | 86.57 | 117 |
| Apr 23, 2024 | 86.22 | 87.42 | 86.22 | 87.28 | 86.42 | - |
| Apr 22, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.05 | - |
| Apr 19, 2024 | 84.01 | 85.20 | 84.01 | 84.97 | 84.13 | - |
| Apr 18, 2024 | 84.15 | 84.88 | 84.15 | 84.72 | 83.88 | 250 |
| Apr 17, 2024 | 83.61 | 84.39 | 83.61 | 84.39 | 83.56 | 14 |
| Apr 16, 2024 | 81.64 | 84.29 | 81.48 | 84.29 | 83.46 | 227 |
| Apr 15, 2024 | 80.50 | 82.55 | 80.50 | 81.57 | 80.76 | 110 |
| Apr 12, 2024 | 80.45 | 81.52 | 80.45 | 81.52 | 80.71 | 63 |
| Apr 11, 2024 | 84.87 | 84.99 | 84.86 | 84.99 | 84.15 | 38 |
| Apr 10, 2024 | 86.33 | 86.33 | 86.10 | 86.10 | 85.25 | - |
| Apr 09, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.59 | - |
| Apr 08, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.12 | - |
| Apr 05, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.10 | - |
| Apr 04, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.80 | - |
| Apr 03, 2024 | 85.61 | 86.49 | 85.61 | 86.22 | 85.37 | 94 |
| Apr 02, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 85.77 | - |
| Mar 28, 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.02 | - |
| Mar 27, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 83.24 | - |
| Mar 26, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.07 | - |
| Mar 25, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 83.97 | - |
| Mar 22, 2024 | 85.75 | 85.75 | 84.86 | 85.14 | 84.30 | - |
| Mar 21, 2024 | 83.41 | 86.26 | 83.41 | 85.75 | 84.90 | 75 |
| Mar 20, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 80.36 | - |
| Mar 19, 2024 | 80.82 | 81.28 | 80.82 | 81.28 | 80.48 | - |
| Mar 18, 2024 | 80.85 | 80.85 | 80.83 | 80.83 | 80.03 | - |
| Mar 15, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 80.92 | - |
| Mar 14, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 80.78 | - |
| Mar 13, 2024 | 79.54 | 81.38 | 79.54 | 81.38 | 80.58 | - |
| Mar 12, 2024 | 79.43 | 80.11 | 79.43 | 79.73 | 78.94 | - |
| Mar 11, 2024 | 79.13 | 79.36 | 79.13 | 79.36 | 78.58 | 12 |
| Mar 08, 2024 | 78.30 | 79.98 | 78.30 | 79.98 | 79.19 | - |
| Mar 07, 2024 | 77.99 | 78.71 | 77.99 | 78.48 | 77.70 | 25 |
| Mar 06, 2024 | 81.70 | 81.70 | 77.59 | 77.59 | 76.82 | - |
| Mar 05, 2024 | 82.32 | 83.47 | 82.29 | 82.29 | 81.48 | - |
| Mar 04, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 78.41 | - |
| Mar 01, 2024 | 79.36 | 79.36 | 78.99 | 78.99 | 78.21 | 10 |
| Feb 29, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.24 | - |
| Feb 28, 2024 | 78.54 | 79.19 | 78.45 | 79.19 | 78.41 | 212 |
| Feb 27, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.76 | - |
| Feb 26, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.73 | - |
| Feb 23, 2024 | 78.88 | 80.39 | 78.88 | 80.39 | 79.60 | 100 |
| Feb 22, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 77.93 | - |
| Feb 21, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.27 | 40 |
| Feb 20, 2024 | 79.85 | 79.85 | 78.74 | 78.81 | 78.03 | 11 |
| Feb 19, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.36 | - |
| Feb 16, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.39 | - |
| Feb 15, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.71 | - |
| Feb 14, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 77.46 | - |
| Feb 13, 2024 | 80.69 | 80.69 | 77.90 | 77.90 | 77.13 | 150 |
| Feb 12, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.64 | - |
| Feb 09, 2024 | 79.52 | 79.78 | 79.52 | 79.65 | 78.86 | 50 |
| Feb 08, 2024 | 79.57 | 79.80 | 79.36 | 79.36 | 78.58 | 27 |
| Feb 07, 2024 | 79.62 | 79.93 | 79.62 | 79.93 | 79.14 | - |
| Feb 06, 2024 | 79.57 | 79.94 | 79.57 | 79.94 | 79.15 | 130 |
| Feb 05, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 79.83 | - |
| Feb 02, 2024 | 79.65 | 80.93 | 79.65 | 80.93 | 80.13 | 78 |
| Feb 01, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.66 | - |
| Jan 31, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 79.77 | - |
| Jan 30, 2024 | 80.20 | 80.44 | 80.20 | 80.44 | 79.65 | 100 |
| Jan 30, 2024 | 0.85 Dividend | |||||
| Jan 29, 2024 | 80.48 | 80.76 | 80.48 | 80.76 | 79.12 | - |
| Jan 26, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 79.10 | - |
| Jan 25, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 78.66 | - |
| Jan 24, 2024 | 79.67 | 80.23 | 79.67 | 80.23 | 78.60 | - |
| Jan 23, 2024 | 78.19 | 79.75 | 78.19 | 79.75 | 78.13 | - |
| Jan 22, 2024 | 77.94 | 79.45 | 77.94 | 78.61 | 77.01 | 1,000 |
| Jan 19, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 74.73 | - |
| Jan 18, 2024 | 76.81 | 77.21 | 76.66 | 77.14 | 75.57 | 1,033 |
| Jan 17, 2024 | 77.23 | 78.29 | 77.12 | 77.12 | 75.55 | 102 |
| Jan 16, 2024 | 82.07 | 82.07 | 78.86 | 78.86 | 77.26 | 160 |
| Jan 15, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 79.93 | - |
| *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.