Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,307.62 +2.90 (+0.05%) Dow
38,914.66 -154.93 (-0.40%) Nasdaq
17,006.63 +85.83 (+0.51%) Bitcoin USD
67,980.29 -2,086.69 (-2.98%) CMC Crypto 200
1,474.79 -21.67 (-1.45%)
Morgan Stanley (DWD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 03:07PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 91.44 | 91.44 | 90.93 | 90.93 | 90.93 | 17 |
| 27 May 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 24 May 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 23 May 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| 22 May 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
| 21 May 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 20 May 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 17 May 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 16 May 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| 15 May 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| 14 May 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
| 13 May 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 10 May 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| 09 May 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 08 May 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 07 May 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 06 May 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| 03 May 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| 02 May 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 30 Apr 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 29 Apr 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 29 Apr 2024 | 0.85 Dividend | |||||
| 26 Apr 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.02 | - |
| 25 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 24 Apr 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 86.52 | - |
| 23 Apr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.13 | - |
| 22 Apr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 83.97 | - |
| 19 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.97 | - |
| 18 Apr 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 83.29 | - |
| 17 Apr 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 82.78 | - |
| 16 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 15 Apr 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.66 | - |
| 12 Apr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 79.59 | - |
| 11 Apr 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.03 | - |
| 10 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.46 | - |
| 09 Apr 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.56 | - |
| 08 Apr 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.08 | - |
| 05 Apr 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.06 | - |
| 04 Apr 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 84.79 | - |
| 03 Apr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 84.74 | - |
| 02 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.73 | - |
| 28 Mar 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.01 | - |
| 27 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 83.23 | - |
| 26 Mar 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.01 | - |
| 25 Mar 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 22 Mar 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 84.89 | - |
| 21 Mar 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 82.53 | - |
| 20 Mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.32 | - |
| 19 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.96 | - |
| 18 Mar 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.02 | - |
| 15 Mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 80.85 | - |
| 14 Mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 80.74 | - |
| 13 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.72 | - |
| 12 Mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.60 | - |
| 11 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.40 | - |
| 08 Mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 77.52 | - |
| 07 Mar 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.22 | - |
| 06 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.87 | - |
| 05 Mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.48 | - |
| 04 Mar 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 78.45 | - |
| 01 Mar 2024 | 79.30 | 80.00 | 79.30 | 80.00 | 79.21 | 12 |
| 29 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.18 | - |
| 28 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 27 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 77.73 | - |
| 26 Feb 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.72 | - |
| 23 Feb 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.09 | - |
| 22 Feb 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.97 | - |
| 21 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 20 Feb 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.03 | - |
| 19 Feb 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.33 | - |
| 16 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.36 | - |
| 15 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.68 | - |
| 14 Feb 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.31 | - |
| 13 Feb 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 79.79 | - |
| 12 Feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 78.52 | - |
| 09 Feb 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.70 | - |
| 08 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.75 | - |
| 07 Feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.85 | - |
| 06 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.71 | - |
| 05 Feb 2024 | 80.61 | 80.79 | 80.61 | 80.79 | 79.99 | 32 |
| 02 Feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 78.83 | - |
| 01 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 79.64 | - |
| 31 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
| 30 Jan 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 79.39 | - |
| 30 Jan 2024 | 0.85 Dividend | |||||
| 29 Jan 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 78.57 | - |
| 26 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.05 | - |
| 25 Jan 2024 | 80.25 | 80.76 | 80.25 | 80.76 | 79.11 | 30 |
| 24 Jan 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.02 | - |
| 23 Jan 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 76.56 | - |
| 22 Jan 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 76.34 | - |
| 19 Jan 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 74.69 | - |
| 18 Jan 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 75.19 | - |
| 17 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 75.63 | - |
| 16 Jan 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 80.38 | - |
| 15 Jan 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 80.38 | - |
| 12 Jan 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 80.38 | - |
| 11 Jan 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 81.35 | - |
| 10 Jan 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 81.99 | - |
| 09 Jan 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 82.86 | - |
| *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.