XETRA - Delayed Quote EUR

Morgan Stanley (DWD.DE)

109.20
+0.88
+(0.81%)
As of 3:43:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025108.24109.20108.24109.20109.2044
May 8, 2025106.54108.32106.54108.32108.3280
May 7, 2025105.28105.36104.66105.36105.36105
May 6, 2025105.00105.00103.64104.84104.84266
May 5, 2025106.06106.18104.70106.18106.18160
May 2, 2025104.52105.22103.56105.22105.22591
Apr 30, 2025 0.8205675 Dividend
Apr 30, 2025101.62101.6298.78100.56100.56323
Apr 29, 2025103.04103.12101.60101.60100.68617
Apr 28, 2025101.56103.02101.54101.54100.62401
Apr 25, 2025100.48100.48100.48100.4899.57-
Apr 24, 202598.53100.4898.53100.4899.57600
Apr 23, 202598.12102.2098.1299.9699.051,000
Apr 22, 202594.5295.6292.6795.6294.75429
Apr 17, 202595.7696.7195.7696.4795.59225
Apr 16, 202596.4497.5995.7996.4495.56363
Apr 15, 202597.2998.7997.2998.7997.89359
Apr 14, 202595.4197.5695.4196.6295.74243
Apr 11, 202594.0196.8091.9093.0292.171,955
Apr 10, 2025101.78101.7895.1195.1194.242,386
Apr 9, 202589.9689.9689.3189.4688.65358
Apr 8, 202594.3697.4393.4594.6193.75965
Apr 7, 202586.1290.5384.0490.5389.712,512
Apr 4, 202597.3397.3389.2491.1490.313,060
Apr 3, 2025104.36104.3696.9398.5197.61611
Apr 2, 2025106.80109.60105.30109.60108.6080
Apr 1, 2025108.18108.18105.58107.16106.18389
Mar 31, 2025104.94106.10104.26106.10105.13746
Mar 28, 2025110.70110.78107.04107.04106.07330
Mar 27, 2025113.32114.00110.58110.58109.57530
Mar 26, 2025116.68116.90114.48114.48113.4427
Mar 25, 2025115.36115.38115.04115.04113.994
Mar 24, 2025110.86110.86110.86110.86109.85-
Mar 21, 2025110.68110.98110.22110.86109.85344
Mar 20, 2025110.40112.10109.56111.38110.37600
Mar 19, 2025109.32109.82109.02109.82108.8237
Mar 18, 2025107.30108.36107.30108.26107.2752
Mar 17, 2025105.04107.46104.86107.46106.48315
Mar 14, 2025103.66106.02103.48105.82104.86770
Mar 13, 2025105.72105.72102.96103.08102.14134
Mar 12, 2025103.58105.06103.42105.06104.10770
Mar 11, 2025102.26103.10101.62103.10102.16442
Mar 10, 2025108.48108.82103.34103.34102.40757
Mar 7, 2025110.08111.08106.84106.84105.87497
Mar 6, 2025112.90113.30110.94112.90111.8741
Mar 5, 2025111.80114.94111.78113.00111.97588
Mar 4, 2025123.32123.34112.56113.76112.72794
Mar 3, 2025127.54128.50126.48126.48125.33461
Feb 28, 2025124.84126.40123.74126.40125.25294
Feb 27, 2025126.22126.88126.22126.88125.7234
Feb 26, 2025125.80125.80125.00125.00123.861,200
Feb 25, 2025123.80124.76120.68120.68119.58906
Feb 24, 2025127.52127.88124.10125.14124.00199
Feb 21, 2025127.88129.02127.88128.64127.4721
Feb 20, 2025134.56134.56134.56134.56133.331
Feb 19, 2025134.26134.36133.86134.32133.10180
Feb 18, 2025133.22133.94133.22133.68132.4692
Feb 17, 2025134.10134.10131.14133.82132.60250
Feb 14, 2025130.70132.22130.00131.80130.60248
Feb 13, 2025132.40132.40131.32131.32130.12530
Feb 12, 2025132.46132.46131.18131.34130.1427
Feb 11, 2025132.06133.14131.22131.22130.0353
Feb 10, 2025136.72136.72131.66132.18130.98324
Feb 7, 2025136.48136.72136.04136.66135.42188
Feb 6, 2025134.76135.90134.14135.90134.66495
Feb 5, 2025132.20132.48130.82132.48131.27367
Feb 4, 2025132.14132.84132.14132.70131.49415
Feb 3, 2025132.46133.10131.02133.10131.89483
Jan 31, 2025 0.8205675 Dividend
Jan 31, 2025134.30134.30133.82133.82132.60101
Jan 30, 2025133.42134.68133.42133.60131.47178
Jan 29, 2025133.70134.86133.24133.98131.84222
Jan 28, 2025131.60132.50130.26131.78129.68321
Jan 27, 2025132.00132.00128.76128.76126.701,505
Jan 24, 2025132.50132.50130.60131.76129.66792
Jan 23, 2025131.26131.50130.56131.50129.40470
Jan 22, 2025132.08132.08131.04131.04128.95284
Jan 21, 2025133.98133.98133.98133.98131.84-
Jan 20, 2025136.00136.00133.60133.98131.84447
Jan 17, 2025131.72133.26131.66132.32130.211,092
Jan 16, 2025128.54130.96127.66130.96128.877,521
Jan 15, 2025121.34126.42121.06126.42124.40148
Jan 14, 2025120.86122.32120.54120.84118.91865
Jan 13, 2025119.76121.08119.76120.88118.95428
Jan 10, 2025123.22123.22120.66120.66118.73370
Jan 9, 2025123.98124.78123.76124.52122.53302
Jan 8, 2025122.60122.60122.60122.60120.64-
Jan 7, 2025124.02124.02122.46122.60120.6464
Jan 6, 2025121.92124.66121.92124.66122.67102
Jan 3, 2025121.48121.76121.22121.76119.8237
Jan 2, 2025122.56123.18122.56123.18121.2120
Dec 30, 2024121.46121.46121.46121.46119.52-
Dec 27, 2024121.26122.58121.26121.46119.52261
Dec 23, 2024117.94119.64117.94118.94117.04243
Dec 20, 2024114.32115.50114.30115.50113.66626
Dec 19, 2024117.96119.36115.74117.58115.70442
Dec 18, 2024122.06122.06121.46121.46119.522
Dec 17, 2024123.32123.32121.66121.90119.95241
Dec 16, 2024122.26122.40120.60122.10120.15494
Dec 13, 2024122.64122.64121.28121.60119.66959
Dec 12, 2024121.98122.52121.66121.66119.7242
Dec 11, 2024121.70121.94120.80121.02119.09173
Dec 10, 2024122.60122.60122.60122.60120.64-
Dec 9, 2024123.44123.44122.60122.60120.64658
Dec 6, 2024122.94123.86122.80122.94120.98238
Dec 5, 2024123.94124.48122.88124.34122.35108
Dec 4, 2024124.00125.16123.50123.58121.61681
Dec 3, 2024125.20125.62124.72124.72122.731,070
Dec 2, 2024125.16125.68124.86125.46123.46566
Nov 29, 2024125.30125.40124.76125.12123.12115
Nov 28, 2024124.44124.44124.44124.44122.45-
Nov 27, 2024124.80125.02124.38124.44122.45208
Nov 26, 2024126.70126.70123.40124.50122.51503
Nov 25, 2024129.98129.98129.98129.98127.90-
Nov 22, 2024128.88130.84128.88129.98127.90241
Nov 21, 2024125.04128.82125.02128.82126.76384
Nov 20, 2024125.36126.06125.36125.56123.56180
Nov 19, 2024126.74127.00125.50126.80124.78603
Nov 18, 2024126.50127.86126.18127.86125.82625
Nov 15, 2024125.84126.60125.08126.60124.583,638
Nov 14, 2024125.84127.36125.60126.48124.46623
Nov 13, 2024124.80127.26124.10127.26125.23245
Nov 12, 2024125.06125.36124.12124.70122.71461
Nov 11, 2024121.38124.94121.38124.94122.951,210
Nov 8, 2024119.68120.94119.12120.94119.01416
Nov 7, 2024123.96123.96119.86119.86117.952,200
Nov 6, 2024117.00121.20114.38121.20119.272,952
Nov 5, 2024107.20107.26107.08107.26105.55164
Nov 4, 2024106.90107.48106.34107.20105.49450
Nov 1, 2024107.94108.70107.44108.20106.4784
Oct 31, 2024 0.8205675 Dividend
Oct 31, 2024107.38108.06106.92107.42105.71284
Oct 30, 2024110.00110.40109.02109.02106.37110
Oct 29, 2024110.90110.90110.34110.72108.03552
Oct 28, 2024109.46110.62108.90110.62107.93549
Oct 25, 2024109.84110.66108.56108.56105.9236
Oct 24, 2024109.48109.68109.46109.66106.99103
Oct 23, 2024110.16110.16109.54109.74107.07298
Oct 22, 2024109.18109.36108.70109.36106.70164
Oct 21, 2024111.74111.74111.04111.24108.5421
Oct 18, 2024110.14111.14109.84110.30107.62643
Oct 17, 2024110.80110.80109.78110.50107.81529
Oct 16, 2024104.18110.52103.74110.52107.831,670
Oct 15, 2024104.12106.10103.14103.76101.241,277
Oct 14, 2024101.58102.34101.54102.2499.752,243
Oct 11, 202498.71101.4098.70101.4098.932,155
Oct 10, 202499.9899.9898.8198.8196.41108
Oct 9, 202497.8399.2197.8399.2196.804
Oct 8, 202498.1598.5498.1598.3795.98209
Oct 7, 202497.5398.7397.5398.7196.31212
Oct 4, 202495.1698.1395.1197.5995.222,751
Oct 3, 202493.5394.3893.5394.3892.09207
Oct 2, 202494.5394.9994.5394.5392.2352
Oct 1, 202493.8094.2393.3894.2391.94186
Sep 30, 202493.1893.2293.0493.2290.95133
Sep 27, 202493.5193.9593.5193.9591.6759
Sep 26, 202492.1393.2292.1393.0290.76138
Sep 25, 202491.2491.5391.2491.5389.30506
Sep 24, 202491.8091.8091.8091.8089.57-
Sep 23, 202492.3392.3391.2091.2088.9831
Sep 20, 202489.4590.5889.4590.5888.3863
Sep 19, 202490.7390.7390.5890.5888.3843
Sep 18, 202489.5689.9289.5689.9287.736
Sep 17, 202490.4290.6290.0590.6288.4292
Sep 16, 202489.3190.1088.8089.1386.96491
Sep 13, 202488.5188.5188.5188.5186.36-
Sep 12, 202487.5888.5686.9087.5785.4499
Sep 11, 202486.8686.8686.0786.2784.17542
Sep 10, 202488.8088.8086.4986.4984.3985
Sep 9, 202488.3489.2888.3489.2287.056
Sep 6, 202488.9088.9087.8687.8685.723
Sep 5, 202490.1890.7190.1690.1687.97111
Sep 4, 202490.0591.3790.0490.7488.533,466
Sep 3, 202494.4094.4090.7090.7088.492,613
Sep 2, 202492.7294.6092.7294.3192.022,894
Aug 30, 202492.6593.1992.4492.4490.191,207
Aug 29, 202492.6193.1192.1892.1889.94205
Aug 28, 202491.7591.9691.7591.9689.72933
Aug 27, 202492.1092.3991.7791.8389.607,405
Aug 26, 202491.1092.0191.1091.5389.30308
Aug 23, 202491.0191.5090.3191.5089.28325
Aug 22, 202490.2790.4890.2790.4888.2824
Aug 21, 202490.9091.3190.1790.1787.9835
Aug 20, 202492.0592.0591.1491.1488.92121
Aug 19, 202491.8791.8791.4791.7889.551,182
Aug 16, 202491.3191.8291.3191.8289.5999
Aug 15, 202491.4091.9790.1091.9789.738
Aug 14, 202488.6690.9588.3090.2688.07605
Aug 13, 202487.0587.2587.0587.2585.132
Aug 12, 202486.9386.9386.6186.6184.5034
Aug 9, 202486.3487.7586.3486.7084.593,293
Aug 8, 202484.8886.8784.8886.8784.76649
Aug 7, 202486.5087.1385.6285.6283.54305
Aug 6, 202484.9885.1484.1984.8882.82587
Aug 5, 202489.5189.5183.6584.4982.44408
Aug 2, 202491.9992.2591.7691.7689.53260
Aug 1, 202496.1196.1194.4494.4492.14132
Jul 31, 2024 0.8205675 Dividend
Jul 31, 202496.0396.0394.9795.6993.3637
Jul 30, 202494.8496.6794.7695.8292.59488
Jul 29, 202497.1197.1194.7094.7091.51747
Jul 26, 202495.8197.2495.8196.9693.69111
Jul 25, 202493.5595.1693.5595.1091.8991
Jul 24, 202495.4795.4793.8394.9591.75218
Jul 23, 202494.1895.5993.7095.5992.37745
Jul 22, 202493.9894.7693.8794.7691.5668
Jul 19, 202496.3096.3095.7495.7492.51533
Jul 18, 202498.8398.8397.3497.3494.06884
Jul 17, 202497.1597.7095.9397.7094.401,397
Jul 16, 202497.4499.8893.7798.3395.012,836
Jul 15, 202496.4996.7595.2796.6293.361,799
Jul 12, 202496.6096.8796.1696.7093.44479
Jul 11, 202495.4396.6295.4396.3993.14188
Jul 10, 202494.8795.1694.8695.1691.95126
Jul 9, 202492.8294.0092.8294.0090.83208
Jul 8, 202491.9993.3991.9992.8889.75530
Jul 5, 202492.8992.8991.6491.6488.55213
Jul 4, 202493.8393.8392.8992.8989.7667
Jul 3, 202493.4493.4492.3992.6789.54196
Jul 2, 202492.2592.3892.1992.3889.2675
Jul 1, 202491.0991.8490.7191.8488.74332
Jun 28, 202489.4190.3389.4089.9286.892,836
Jun 27, 202490.1990.1989.4389.5386.51176
Jun 26, 202491.6291.7989.9690.4887.43885
Jun 25, 202491.0291.7091.0291.1688.0859
Jun 24, 202489.9290.5589.8790.5487.49105
Jun 21, 202490.0391.7490.0390.5787.51239
Jun 20, 202490.9591.5090.7490.8387.77175
Jun 19, 202491.5391.5790.6190.6187.5522
Jun 18, 202490.6390.6690.4390.6687.6023
Jun 17, 202489.7889.8188.6289.5186.49564
Jun 14, 202488.5589.1688.5588.9985.99886
Jun 13, 202488.3888.5488.3788.5485.5583
Jun 12, 202489.2490.0088.7788.7785.7897
Jun 11, 202489.2089.2089.2089.2086.19-
Jun 10, 202490.0990.6689.2789.6786.65202
Jun 7, 202489.2890.1288.5689.7886.75488
Jun 6, 202488.6189.4388.4989.4386.4131
Jun 5, 202489.0089.6189.0089.6186.59100
Jun 4, 202489.2289.4088.7588.7585.76947
Jun 3, 202490.4890.4889.0989.0986.082,450
May 31, 202489.5289.5289.2189.3786.362
May 30, 202489.6089.6089.4289.4486.423
May 29, 202491.3891.3890.2090.2087.1617
May 28, 202491.4791.4790.7991.4488.3689
May 27, 202491.5491.5491.5491.5488.45-
May 24, 202491.4191.8590.7291.8488.74879
May 23, 202493.3893.3891.8491.8488.7436
May 22, 202493.4393.8093.0793.2890.13404
May 21, 202492.1293.7991.9793.6590.49496
May 20, 202492.2492.6892.2492.6889.556
May 17, 202491.6192.0391.5792.0388.93561
May 16, 202491.7891.7891.7891.7888.68-
May 15, 202492.2192.5492.2192.5489.426
May 14, 202491.0392.2991.0392.1789.0621
May 13, 202490.9891.5990.9891.3688.2870
May 10, 202491.5391.5391.0091.0087.93333
May 9, 202489.5190.0989.5190.0987.0511

Related Tickers

DFTK.DE DF Deutsche Forfait AG
1.4200
0.00%
 
M44.DE MARA Holdings Inc
13.98
+10.01%
 
XTP.DE Sino AG
85.00
0.00%
 
GOS.DE The Goldman Sachs Group, Inc.
505.20
+0.34%
 
MWB0.DE mwb fairtrade Wphdlsbank AG N
8.30
-1.19%
 
O4B.DE OVB Holding AG
22.20
-0.89%
 
BWB.DE Baader Bank Aktiengesellschaft
4.6800
0.00%
 
LUS1.DE Lang & Schwarz Aktiengesellschaft
23.90
0.00%
 
N4G.DE The NAGA Group AG
0.5260
+3.14%
 
FTK.DE flatexDEGIRO AG
24.56
+0.25%