Singapore markets close in 50 minutes
Straits Times Index
3,306.87 -15.21 (-0.46%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,190.19 -176.76 (-0.96%) FTSE 100
8,238.72 +10.24 (+0.12%) Bitcoin USD
67,513.33 -1,896.12 (-2.73%) CMC Crypto 200
1,398.69 -42.95 (-2.98%)
Morgan Stanley (MWD.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 90.17 | 90.17 | 89.62 | 89.33 | 89.33 | - |
| 10 Jun 2024 | 90.17 | 90.17 | 89.62 | 89.62 | 89.62 | - |
| 07 Jun 2024 | 89.09 | 89.86 | 89.09 | 89.86 | 89.86 | - |
| 06 Jun 2024 | 88.90 | 89.42 | 88.90 | 89.42 | 89.42 | - |
| 05 Jun 2024 | 88.09 | 89.47 | 88.09 | 89.47 | 89.47 | - |
| 04 Jun 2024 | 89.35 | 89.35 | 88.71 | 88.71 | 88.71 | - |
| 03 Jun 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 31 May 2024 | 90.23 | 90.23 | 89.38 | 89.38 | 89.38 | - |
| 30 May 2024 | 89.47 | 89.72 | 89.47 | 89.72 | 89.72 | - |
| 29 May 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | - |
| 28 May 2024 | 91.25 | 91.30 | 91.25 | 91.30 | 91.30 | - |
| 27 May 2024 | 91.58 | 91.58 | 91.56 | 91.56 | 91.56 | - |
| 24 May 2024 | 91.61 | 91.75 | 91.61 | 91.75 | 91.75 | - |
| 23 May 2024 | 93.27 | 93.27 | 91.87 | 91.87 | 91.87 | - |
| 22 May 2024 | 93.38 | 93.38 | 93.15 | 93.15 | 93.15 | - |
| 21 May 2024 | 92.23 | 93.57 | 92.23 | 93.57 | 93.57 | - |
| 20 May 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| 17 May 2024 | 91.80 | 91.93 | 91.80 | 91.93 | 91.93 | - |
| 16 May 2024 | 92.32 | 92.32 | 91.80 | 91.80 | 91.80 | - |
| 15 May 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 14 May 2024 | 91.50 | 92.25 | 91.50 | 92.25 | 92.25 | - |
| 13 May 2024 | 91.78 | 91.78 | 91.40 | 91.40 | 91.40 | - |
| 10 May 2024 | 91.34 | 91.34 | 91.02 | 91.02 | 91.02 | - |
| 09 May 2024 | 88.96 | 90.02 | 88.96 | 90.02 | 90.02 | - |
| 08 May 2024 | 89.15 | 89.15 | 88.90 | 88.90 | 88.90 | - |
| 07 May 2024 | 88.14 | 88.76 | 88.14 | 88.76 | 88.76 | - |
| 06 May 2024 | 87.20 | 87.39 | 87.20 | 87.39 | 87.39 | - |
| 03 May 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 02 May 2024 | 85.88 | 85.88 | 85.76 | 85.76 | 85.76 | - |
| 30 Apr 2024 | 85.95 | 85.95 | 85.09 | 85.09 | 85.09 | - |
| 29 Apr 2024 | 86.43 | 86.43 | 86.30 | 86.30 | 86.30 | - |
| 29 Apr 2024 | 0.85 Dividend | |||||
| 26 Apr 2024 | 86.20 | 86.76 | 86.20 | 86.76 | 85.91 | - |
| 25 Apr 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.12 | - |
| 24 Apr 2024 | 87.35 | 87.38 | 87.35 | 87.38 | 86.52 | - |
| 23 Apr 2024 | 86.49 | 87.03 | 86.49 | 87.03 | 86.18 | - |
| 22 Apr 2024 | 85.59 | 85.82 | 85.59 | 85.82 | 84.98 | - |
| 19 Apr 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 83.64 | - |
| 18 Apr 2024 | 84.59 | 85.33 | 84.59 | 85.33 | 84.49 | - |
| 17 Apr 2024 | 83.79 | 85.00 | 83.79 | 85.00 | 84.17 | - |
| 16 Apr 2024 | 81.81 | 84.73 | 81.59 | 84.73 | 83.90 | 117 |
| 15 Apr 2024 | 81.16 | 82.13 | 81.16 | 82.13 | 81.33 | - |
| 12 Apr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 80.26 | - |
| 11 Apr 2024 | 85.37 | 85.37 | 84.70 | 84.70 | 83.87 | - |
| 10 Apr 2024 | 86.78 | 86.78 | 85.57 | 85.57 | 84.73 | - |
| 09 Apr 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 84.91 | - |
| 08 Apr 2024 | 85.43 | 85.52 | 85.43 | 85.52 | 84.68 | - |
| 05 Apr 2024 | 85.51 | 85.51 | 85.38 | 85.38 | 84.54 | - |
| 04 Apr 2024 | 86.07 | 86.18 | 86.07 | 86.18 | 85.34 | - |
| 03 Apr 2024 | 86.08 | 86.23 | 86.08 | 86.23 | 85.39 | - |
| 02 Apr 2024 | 87.41 | 87.41 | 86.58 | 86.58 | 85.73 | - |
| 28 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.15 | - |
| 27 Mar 2024 | 84.60 | 85.65 | 84.60 | 85.65 | 84.81 | - |
| 26 Mar 2024 | 84.06 | 84.66 | 84.06 | 84.66 | 83.83 | - |
| 25 Mar 2024 | 85.32 | 85.32 | 84.45 | 84.45 | 83.62 | - |
| 22 Mar 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.13 | - |
| 21 Mar 2024 | 84.04 | 85.54 | 84.04 | 85.54 | 84.70 | - |
| 20 Mar 2024 | 81.34 | 81.95 | 81.34 | 81.95 | 81.15 | - |
| 19 Mar 2024 | 81.03 | 81.86 | 81.03 | 81.86 | 81.06 | - |
| 18 Mar 2024 | 80.96 | 81.02 | 80.96 | 81.02 | 80.23 | - |
| 15 Mar 2024 | 81.94 | 81.94 | 81.43 | 81.43 | 80.63 | - |
| 14 Mar 2024 | 81.95 | 81.95 | 81.68 | 81.68 | 80.88 | - |
| 13 Mar 2024 | 79.72 | 82.15 | 79.72 | 82.15 | 81.35 | - |
| 12 Mar 2024 | 79.59 | 79.74 | 79.59 | 79.74 | 78.96 | - |
| 11 Mar 2024 | 79.52 | 79.52 | 79.07 | 79.07 | 78.30 | - |
| 08 Mar 2024 | 78.90 | 79.80 | 78.90 | 79.80 | 79.02 | - |
| 07 Mar 2024 | 78.65 | 78.98 | 78.65 | 78.98 | 78.21 | - |
| 06 Mar 2024 | 82.25 | 82.25 | 79.32 | 79.32 | 78.54 | - |
| 05 Mar 2024 | 82.73 | 83.70 | 82.73 | 83.70 | 82.88 | - |
| 04 Mar 2024 | 79.57 | 83.46 | 79.57 | 83.46 | 82.64 | - |
| 01 Mar 2024 | 79.69 | 79.78 | 79.69 | 79.78 | 79.00 | - |
| 29 Feb 2024 | 79.55 | 79.55 | 79.39 | 79.39 | 78.61 | - |
| 28 Feb 2024 | 79.07 | 79.36 | 79.07 | 79.36 | 78.58 | - |
| 27 Feb 2024 | 78.99 | 78.99 | 78.96 | 78.96 | 78.19 | - |
| 26 Feb 2024 | 79.74 | 79.74 | 79.52 | 79.52 | 78.74 | - |
| 23 Feb 2024 | 79.25 | 80.15 | 79.25 | 80.15 | 79.36 | - |
| 22 Feb 2024 | 79.26 | 79.62 | 79.26 | 79.62 | 78.84 | - |
| 21 Feb 2024 | 78.53 | 78.69 | 78.53 | 78.69 | 77.92 | - |
| 20 Feb 2024 | 80.12 | 80.12 | 79.01 | 79.01 | 78.24 | - |
| 19 Feb 2024 | 79.46 | 80.59 | 79.46 | 80.59 | 79.80 | - |
| 16 Feb 2024 | 79.54 | 80.39 | 79.54 | 80.39 | 79.60 | - |
| 15 Feb 2024 | 78.67 | 79.53 | 78.67 | 79.53 | 78.75 | - |
| 14 Feb 2024 | 78.70 | 78.74 | 78.70 | 78.74 | 77.97 | - |
| 13 Feb 2024 | 80.72 | 80.72 | 78.80 | 78.80 | 78.03 | - |
| 12 Feb 2024 | 79.39 | 80.92 | 79.39 | 80.92 | 80.13 | - |
| 09 Feb 2024 | 79.74 | 79.74 | 79.35 | 79.35 | 78.57 | - |
| 08 Feb 2024 | 79.94 | 79.94 | 79.26 | 79.26 | 78.48 | - |
| 07 Feb 2024 | 80.05 | 80.05 | 79.87 | 79.87 | 79.09 | - |
| 06 Feb 2024 | 79.86 | 80.28 | 79.86 | 80.28 | 79.49 | - |
| 05 Feb 2024 | 80.71 | 80.71 | 80.12 | 80.12 | 79.34 | - |
| 02 Feb 2024 | 79.99 | 80.68 | 79.99 | 80.68 | 79.89 | - |
| 01 Feb 2024 | 81.08 | 81.08 | 79.55 | 79.55 | 78.77 | - |
| 31 Jan 2024 | 80.90 | 81.49 | 80.90 | 81.49 | 80.69 | - |
| 30 Jan 2024 | 80.00 | 80.39 | 80.00 | 80.39 | 79.60 | - |
| 30 Jan 2024 | 0.85 Dividend | |||||
| 29 Jan 2024 | 80.91 | 80.91 | 80.35 | 80.35 | 78.72 | - |
| 26 Jan 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 79.41 | - |
| 25 Jan 2024 | 80.59 | 81.00 | 80.59 | 81.00 | 79.36 | - |
| 24 Jan 2024 | 79.98 | 80.79 | 79.98 | 80.79 | 79.15 | - |
| 23 Jan 2024 | 78.81 | 79.23 | 78.81 | 79.23 | 77.62 | - |
| *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.