Morgan Stanley (DWD.DE)
126.42
5.58 (4.62%)
At close: Jan 15, 2025, 4:39 PM
DWD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 120.86 | 122.32 | 120.54 | 120.84 | -0.04 | -0.03% | 865 |
| Jan 13, 2025 | 119.76 | 121.08 | 119.76 | 120.88 | 0.22 | 0.18% | 428 |
| Jan 10, 2025 | 123.22 | 123.22 | 120.66 | 120.66 | -3.86 | -3.10% | 370 |
| Jan 9, 2025 | 123.98 | 124.78 | 123.76 | 124.52 | 1.62 | 1.32% | 302 |
| Jan 8, 2025 | 123.04 | 124.32 | 122.50 | 122.90 | 0.30 | 0.24% | 61 |
| Jan 7, 2025 | 124.02 | 124.02 | 122.46 | 122.60 | -2.06 | -1.65% | 64 |
| Jan 6, 2025 | 121.92 | 124.66 | 121.92 | 124.66 | 2.90 | 2.38% | 102 |
| Jan 3, 2025 | 121.48 | 121.76 | 121.22 | 121.76 | -1.42 | -1.15% | 37 |
| Jan 2, 2025 | 122.56 | 123.18 | 122.56 | 123.18 | 2.84 | 2.36% | 20 |
| Dec 30, 2024 | 120.50 | 122.24 | 120.34 | 120.34 | -1.12 | -0.92% | 662 |
| Dec 27, 2024 | 121.26 | 122.58 | 121.26 | 121.46 | 2.52 | 2.12% | 261 |
| Dec 23, 2024 | 117.94 | 119.64 | 117.94 | 118.94 | 3.44 | 2.98% | 243 |
| Dec 20, 2024 | 114.32 | 115.50 | 114.30 | 115.50 | -2.08 | -1.77% | 626 |
| Dec 19, 2024 | 117.96 | 119.36 | 115.74 | 117.58 | -3.88 | -3.19% | 442 |
| Dec 18, 2024 | 122.06 | 122.06 | 121.46 | 121.46 | -0.44 | -0.36% | 2 |
| Dec 17, 2024 | 123.32 | 123.32 | 121.66 | 121.90 | -0.20 | -0.16% | 241 |
| Dec 16, 2024 | 122.26 | 122.40 | 120.60 | 122.10 | 0.50 | 0.41% | 494 |
| Dec 13, 2024 | 122.64 | 122.64 | 121.28 | 121.60 | -0.06 | -0.05% | 959 |
| Dec 12, 2024 | 121.98 | 122.52 | 121.66 | 121.66 | 0.64 | 0.53% | 42 |
| Dec 11, 2024 | 121.70 | 121.94 | 120.80 | 121.02 | -0.68 | -0.56% | 173 |
| Dec 10, 2024 | 122.88 | 122.88 | 120.50 | 121.70 | -0.90 | -0.73% | 133 |
| Dec 9, 2024 | 123.44 | 123.44 | 122.60 | 122.60 | -0.34 | -0.28% | 658 |
| Dec 6, 2024 | 122.94 | 123.86 | 122.80 | 122.94 | -1.40 | -1.13% | 238 |
| Dec 5, 2024 | 123.94 | 124.48 | 122.88 | 124.34 | 0.76 | 0.61% | 108 |
| Dec 4, 2024 | 124.00 | 125.16 | 123.50 | 123.58 | -1.14 | -0.91% | 681 |
| Dec 3, 2024 | 125.20 | 125.62 | 124.72 | 124.72 | -0.74 | -0.59% | 1,070 |
| Dec 2, 2024 | 125.16 | 125.68 | 124.86 | 125.46 | 0.34 | 0.27% | 566 |
| Nov 29, 2024 | 125.30 | 125.40 | 124.76 | 125.12 | 0.30 | 0.24% | 115 |
| Nov 28, 2024 | 125.02 | 125.50 | 124.82 | 124.82 | 0.38 | 0.31% | 936 |
| Nov 27, 2024 | 124.80 | 125.02 | 124.38 | 124.44 | -0.06 | -0.05% | 208 |
| Nov 26, 2024 | 126.70 | 126.70 | 123.40 | 124.50 | -3.28 | -2.57% | 503 |
| Nov 25, 2024 | 129.50 | 130.50 | 127.78 | 127.78 | -2.20 | -1.69% | 627 |
| Nov 22, 2024 | 128.88 | 130.84 | 128.88 | 129.98 | 1.16 | 0.90% | 241 |
| Nov 21, 2024 | 125.04 | 128.82 | 125.02 | 128.82 | 3.26 | 2.60% | 384 |
| Nov 20, 2024 | 125.36 | 126.06 | 125.36 | 125.56 | -1.24 | -0.98% | 180 |
| Nov 19, 2024 | 126.74 | 127.00 | 125.50 | 126.80 | -1.06 | -0.83% | 603 |
| Nov 18, 2024 | 126.50 | 127.86 | 126.18 | 127.86 | 1.26 | 1.00% | 625 |
| Nov 15, 2024 | 125.84 | 126.60 | 125.08 | 126.60 | 0.12 | 0.09% | 3,638 |
| Nov 14, 2024 | 125.84 | 127.36 | 125.60 | 126.48 | -0.78 | -0.61% | 623 |
| Nov 13, 2024 | 124.80 | 127.26 | 124.10 | 127.26 | 2.56 | 2.05% | 245 |
| Nov 12, 2024 | 125.06 | 125.36 | 124.12 | 124.70 | -0.24 | -0.19% | 461 |
| Nov 11, 2024 | 121.38 | 124.94 | 121.38 | 124.94 | 4.00 | 3.31% | 1,210 |
| Nov 8, 2024 | 119.68 | 120.94 | 119.12 | 120.94 | 1.08 | 0.90% | 416 |
| Nov 7, 2024 | 123.96 | 123.96 | 119.86 | 119.86 | -1.34 | -1.11% | 2,200 |
| Nov 6, 2024 | 117.00 | 121.20 | 114.38 | 121.20 | 13.94 | 13.00% | 2,952 |
| Nov 5, 2024 | 107.20 | 107.26 | 107.08 | 107.26 | 0.06 | 0.06% | 164 |
| Nov 4, 2024 | 106.90 | 107.48 | 106.34 | 107.20 | -1.00 | -0.92% | 450 |
| Nov 1, 2024 | 107.94 | 108.70 | 107.44 | 108.20 | 0.78 | 0.73% | 84 |
| Oct 31, 2024 | 107.38 | 108.06 | 106.92 | 107.42 | -1.60 | -1.47% | 284 |
| Oct 30, 2024 | 110.00 | 110.40 | 109.02 | 109.02 | -1.70 | -1.54% | 110 |