Morgan Stanley (DWD.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 50 |
| 20 May 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 17 May 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| 16 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 15 May 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
| 14 May 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
| 13 May 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| 10 May 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| 09 May 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| 08 May 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 07 May 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 06 May 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 03 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 02 May 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 30 Apr 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 29 Apr 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 29 Apr 2024 | 0.85 Dividend | |||||
| 26 Apr 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 85.32 | - |
| 25 Apr 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 86.47 | - |
| 24 Apr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 86.82 | - |
| 23 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.46 | - |
| 22 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 19 Apr 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 83.35 | - |
| 18 Apr 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.57 | - |
| 17 Apr 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 82.99 | - |
| 16 Apr 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.56 | - |
| 15 Apr 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 79.92 | - |
| 12 Apr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 79.85 | - |
| 11 Apr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 84.33 | - |
| 10 Apr 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.75 | - |
| 09 Apr 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 84.69 | - |
| 08 Apr 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 84.47 | - |
| 05 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.36 | - |
| 04 Apr 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.08 | - |
| 03 Apr 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.04 | - |
| 02 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.04 | - |
| 28 Mar 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 85.40 | - |
| 27 Mar 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 83.49 | - |
| 26 Mar 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 82.90 | - |
| 25 Mar 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 83.98 | - |
| 22 Mar 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.21 | - |
| 21 Mar 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 82.83 | - |
| 20 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.40 | - |
| 19 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.04 | - |
| 18 Mar 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.80 | - |
| 15 Mar 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 80.97 | - |
| 14 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.80 | - |
| 13 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.76 | - |
| 12 Mar 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 78.65 | - |
| 11 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.66 | - |
| 08 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 77.76 | - |
| 07 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 77.47 | - |
| 06 Mar 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.13 | - |
| 05 Mar 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 81.75 | - |
| 04 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 78.69 | - |
| 01 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 78.78 | - |
| 29 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.47 | - |
| 28 Feb 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.97 | - |
| 27 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 77.98 | - |
| 26 Feb 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 78.98 | - |
| 23 Feb 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.33 | - |
| 22 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 21 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 77.59 | - |
| 20 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.26 | - |
| 19 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.64 | - |
| 16 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.47 | - |
| 15 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 77.55 | - |
| 14 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.69 | - |
| 13 Feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.87 | - |
| 12 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.62 | - |
| 09 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 08 Feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 78.78 | - |
| 07 Feb 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.07 | - |
| 06 Feb 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.00 | - |
| 05 Feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 79.85 | - |
| 02 Feb 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.10 | - |
| 01 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.96 | - |
| 31 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.12 | - |
| 30 Jan 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.66 | - |
| 30 Jan 2024 | 0.85 Dividend | |||||
| 29 Jan 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.16 | - |
| 26 Jan 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 79.32 | - |
| 25 Jan 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 78.89 | - |
| 24 Jan 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 78.24 | - |
| 23 Jan 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 76.82 | - |
| 22 Jan 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 76.57 | - |
| 19 Jan 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 74.92 | - |
| 18 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.44 | - |
| 17 Jan 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 76.40 | - |
| 16 Jan 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 80.65 | - |
| 15 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.63 | - |
| 12 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.63 | - |
| 11 Jan 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 81.62 | - |
| 10 Jan 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 82.28 | - |
| 09 Jan 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 83.19 | - |
| 08 Jan 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 83.07 | - |
| 05 Jan 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 82.48 | - |
| 04 Jan 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 82.00 | - |
| 03 Jan 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 83.71 | - |
| 02 Jan 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 82.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.