Italia markets closed

Morgan Stanley (DWD.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
85,16-1,12 (-1,30%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202485,2286,0185,1685,1685,1680
29 apr 202485,7886,5485,7886,2886,2848
29 apr 20240.85 Dividendo
26 apr 202485,9286,7985,9286,7285,8767
25 apr 202487,3987,5185,8486,1185,27286
24 apr 202487,5087,6487,4187,4186,55123
23 apr 202487,2987,2986,3686,9986,14216
22 apr 202485,0885,8184,8985,8184,9722
19 apr 202484,0285,5284,0285,5284,6850
18 apr 202484,4885,2884,4885,2284,3840
17 apr 202483,5385,8783,5385,0684,23819
16 apr 202481,9985,4781,4985,1084,273.968
15 apr 202481,6082,6380,8282,2681,451.739
12 apr 202481,2081,8280,3681,0880,29701
11 apr 202485,1185,1184,6784,6783,849
10 apr 202486,6586,6585,6385,6384,791.150
09 apr 202485,7986,2385,6686,1185,27598
08 apr 202486,2186,5385,1085,5084,66287
05 apr 202485,1585,3884,6885,3884,54111
04 apr 202486,4486,4486,1186,1285,2832
03 apr 202485,8686,4585,8686,1385,29110
02 apr 202487,5087,5086,5786,5785,7250
28 mar 202486,7387,0086,7386,9586,10359
27 mar 202485,2485,6985,2485,6884,844
26 mar 202483,9084,6083,8084,6083,77283
25 mar 202485,1485,1484,4584,4583,627
22 mar 202485,6886,2084,8984,8984,063.103
21 mar 202483,1385,4383,1385,4384,5929
20 mar 202481,3181,9681,3181,9681,161
19 mar 202481,8681,8681,8681,8681,06-
18 mar 202480,6581,0280,6580,9180,12169
15 mar 202482,3882,3881,2081,2080,4034
14 mar 202481,9181,9181,6781,6780,87300
13 mar 202480,4282,1880,4282,1881,3739
12 mar 202479,9479,9479,5979,5978,812
11 mar 202479,6579,6678,9379,1878,40634
08 mar 202478,3879,7878,3879,7778,99102
07 mar 202478,4579,5778,4579,1178,3397
06 mar 202481,6582,3679,2179,2178,432.489
05 mar 202482,6083,6882,6083,6882,86349
04 mar 202479,7683,6279,4583,6282,80359
01 mar 202479,9379,9379,7179,7178,9319
29 feb 202479,4079,5879,2279,3078,52185
28 feb 202479,1979,2878,6579,2878,50669
27 feb 202478,8179,0278,6278,9478,17116
26 feb 202479,5379,9279,4679,4678,68317
23 feb 202480,5380,5680,2980,2979,5089
22 feb 202479,2979,6879,2879,6878,90194
21 feb 202478,7779,1178,4078,7277,951.223
20 feb 202479,5780,2379,1279,1278,34480
19 feb 202480,0380,5979,6180,5979,8085
16 feb 202479,7380,3979,7380,3979,60127
15 feb 202479,2679,6178,2479,6178,83340
14 feb 202479,4579,4578,6978,7177,94173
13 feb 202480,5080,5080,5080,5079,71104
12 feb 202479,6480,8079,3480,8080,01953
09 feb 202479,4379,4379,3579,3678,58196
08 feb 202479,6279,8479,1279,1278,34416
07 feb 202480,1880,1879,2079,8279,04507
06 feb 202479,2080,4579,2080,1679,37363
05 feb 202480,9981,0680,0280,0279,24128
02 feb 202480,0380,7779,6180,6579,86370
01 feb 202481,7481,7479,2379,6878,9061
31 gen 202481,0081,4480,9481,4480,64195
30 gen 202480,0880,3980,0180,3379,54331
30 gen 20240.85 Dividendo
29 gen 202480,8381,1380,1880,4178,78647
26 gen 202481,7481,7481,0381,0379,3970
25 gen 202481,0181,0181,0181,0179,37-
24 gen 202479,9380,9979,9380,7979,15288
23 gen 202479,4479,4479,0579,3277,71527
22 gen 202478,2879,4778,1478,7477,14161
19 gen 202477,6877,7277,1577,4075,83424
18 gen 202477,5277,6776,8176,8175,25317
17 gen 202478,0078,3177,0177,7076,131.726
16 gen 202482,8783,7279,8079,8078,18288
15 gen 202481,5083,1681,5083,1681,47345
12 gen 202482,8083,0881,7181,8380,171.131
11 gen 202483,1683,8882,2982,2980,62127
10 gen 202484,4184,4183,5783,7382,03278
09 gen 202484,6684,6684,6384,6382,918
08 gen 202484,6584,6584,6584,6582,93-
05 gen 202483,7985,4183,7985,2283,49202
04 gen 202484,5385,0083,5684,9083,18155
03 gen 202484,8084,8084,1484,3682,65262
02 gen 202484,6785,4484,6785,4483,71566
29 dic 202384,6784,6784,6784,6782,95-
28 dic 202384,2584,7084,2584,7082,9853
27 dic 202383,3584,4883,3583,9682,26537
22 dic 202382,8284,6382,7384,1282,41930
21 dic 202383,4584,0883,2483,9482,24930
20 dic 202383,8083,8083,4183,6581,9577
19 dic 202383,3483,8483,1783,6081,91488
18 dic 202383,8883,8883,4483,8882,18366
15 dic 202382,6884,0082,6583,7182,01526
14 dic 202379,0081,4879,0081,2379,5856
13 dic 202377,4177,9277,4177,6576,0851
12 dic 202377,2777,2777,2777,2775,70-
11 dic 202376,6576,6876,5076,6875,13429
08 dic 202375,5976,1675,5876,1674,6282
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...