Morgan Stanley

MS
🏛️ germany →
132.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 133.46 133.82 131.56 132.54 0.0M
2025-10-01 135.78 135.78 134.00 134.58 0.0M
2025-09-30 136.78 136.78 136.78 136.78 0.0M
2025-09-29 136.48 136.48 136.48 136.48 0.0M
2025-09-26 135.82 135.82 135.82 135.82 0.0M
2025-09-25 134.00 134.00 134.00 134.00 0.0M
2025-09-24 136.00 136.00 135.96 135.96 0.0M
2025-09-23 135.78 138.30 135.78 137.36 0.0M
2025-09-22 135.24 136.16 135.24 136.16 0.0M
2025-09-19 134.70 135.34 134.70 135.34 0.0M
2025-09-18 133.38 133.38 133.38 133.38 0.0M
2025-09-17 130.84 130.84 130.84 130.84 0.0M
2025-09-16 132.52 132.52 132.52 132.52 0.0M
2025-09-15 133.96 133.96 133.50 133.50 0.0M
2025-09-12 132.94 132.94 132.94 132.94 0.0M
2025-09-11 131.40 131.40 131.40 131.40 0.0M
2025-09-10 129.24 129.68 129.24 129.68 0.0M
2025-09-09 126.02 129.22 126.02 129.22 0.0M
2025-09-08 126.10 126.10 126.10 126.10 0.0M
2025-09-05 128.70 128.70 128.70 128.70 0.0M
2025-09-04 126.90 126.90 126.90 126.90 0.0M
2025-09-03 127.08 127.08 127.08 127.08 0.0M
2025-09-02 127.94 127.94 127.94 127.94 0.0M
2025-09-01 129.00 129.00 128.94 128.94 0.0M
2025-08-29 128.04 128.04 128.04 128.04 0.0M
2025-08-28 128.06 128.06 128.02 128.02 0.0M
2025-08-27 127.78 129.00 127.78 129.00 0.0M
2025-08-26 126.46 126.56 126.00 126.56 0.0M
2025-08-25 127.42 127.42 126.48 126.48 0.0M
2025-08-22 123.76 123.76 123.76 123.76 0.0M
2025-08-21 123.32 123.98 123.32 123.98 0.0M
2025-08-20 123.20 123.20 122.26 123.00 0.0M
2025-08-19 123.64 123.64 123.64 123.64 0.0M
2025-08-18 123.08 123.08 123.08 123.08 0.0M
2025-08-15 127.30 127.30 127.30 127.30 0.0M
2025-08-14 125.64 126.06 125.64 126.00 0.0M
2025-08-13 125.54 126.42 125.54 125.76 0.0M
2025-08-12 123.54 123.54 123.54 123.54 0.0M
2025-08-11 122.40 122.40 122.40 122.40 0.0M
2025-08-08 120.70 120.70 120.70 120.70 0.0M
2025-08-07 120.62 121.18 120.62 121.18 0.0M
2025-08-06 121.24 121.24 121.24 121.24 0.0M
2025-08-05 122.18 122.18 122.18 122.18 0.0M
2025-08-04 120.10 120.68 120.10 120.68 0.0M
2025-08-01 123.84 123.84 123.70 123.70 0.0M
2025-07-31 125.88 125.88 125.88 125.88 0.0M
2025-07-30 124.00 125.00 124.00 125.00 0.0M
2025-07-29 122.88 122.88 122.88 122.88 0.0M
2025-07-28 122.04 122.04 122.04 122.04 0.0M
2025-07-25 121.12 121.90 121.12 121.90 0.0M
2025-07-24 119.98 119.98 119.98 119.98 0.0M
2025-07-23 119.26 119.80 119.26 119.80 0.0M
2025-07-22 119.74 119.74 119.74 119.74 0.0M
2025-07-21 120.86 120.86 120.86 120.86 0.0M
2025-07-18 121.10 121.50 121.10 121.50 0.0M
2025-07-17 119.94 119.94 119.94 119.94 0.0M
2025-07-16 120.90 120.90 120.90 120.90 0.0M
2025-07-15 123.76 123.76 122.80 122.80 0.0M
2025-07-14 120.86 120.86 120.86 120.86 0.0M
2025-07-11 121.68 122.30 121.68 122.00 0.0M
2025-07-10 119.74 119.74 119.74 119.74 0.0M
2025-07-09 119.90 119.90 119.90 119.90 0.0M
2025-07-08 122.00 122.16 122.00 122.16 0.0M
2025-07-07 122.16 122.16 122.16 122.16 0.0M
2025-07-04 121.62 121.62 121.62 121.62 0.0M
2025-07-03 120.80 121.84 120.80 121.84 0.0M
2025-07-02 119.86 119.86 119.86 119.86 0.0M
2025-07-01 119.06 119.06 119.06 119.06 0.0M
2025-06-30 120.10 120.50 119.70 119.80 0.0M
2025-06-27 119.32 120.20 119.32 120.20 0.0M
2025-06-26 117.30 117.30 117.30 117.30 0.0M
2025-06-25 116.62 116.62 116.62 116.62 0.0M
2025-06-24 115.80 115.80 115.80 115.80 0.0M
2025-06-23 114.70 114.70 114.70 114.70 0.0M
2025-06-20 114.02 114.02 114.02 114.02 0.0M
2025-06-19 114.90 114.90 114.90 114.90 0.0M
2025-06-18 112.82 112.92 112.82 112.92 0.0M
2025-06-17 112.20 112.20 112.20 112.20 0.0M
2025-06-16 111.94 111.94 111.94 111.94 0.0M
2025-06-13 112.50 112.50 112.50 112.50 0.0M
2025-06-12 113.64 113.64 113.64 113.64 0.0M
2025-06-11 114.72 114.72 114.34 114.66 0.0M
2025-06-10 114.98 114.98 114.98 114.98 0.0M
2025-06-09 114.82 114.82 114.82 114.82 0.0M
2025-06-06 114.16 115.76 114.16 115.76 0.0M
2025-06-05 111.84 111.84 111.84 111.84 0.0M
2025-06-04 113.62 113.62 113.62 113.62 0.0M
2025-06-03 111.50 112.46 111.50 112.46 0.0M
2025-06-02 111.54 111.74 111.54 111.74 0.0M
2025-05-30 112.88 112.88 112.88 112.88 0.0M
2025-05-29 114.66 114.66 114.66 114.66 0.0M
2025-05-28 113.74 113.74 113.40 113.40 0.0M
2025-05-27 112.40 113.86 112.40 113.86 0.0M
2025-05-26 111.50 113.00 111.50 113.00 0.0M
2025-05-23 111.86 111.86 110.70 110.70 0.0M
2025-05-22 110.06 111.00 110.06 111.00 0.0M
2025-05-21 112.92 112.92 112.92 112.92 0.0M
2025-05-20 115.56 115.56 115.56 115.56 0.0M
2025-05-19 116.50 116.50 115.88 115.88 0.0M
2025-05-16 117.78 117.78 117.78 117.78 0.0M
2025-05-15 116.08 116.14 116.08 116.14 0.0M
2025-05-14 115.20 115.20 115.20 115.20 0.0M
2025-05-13 113.82 115.46 113.82 115.46 0.0M
2025-05-12 110.04 110.04 109.88 109.88 0.0M
2025-05-09 108.06 108.06 108.06 108.06 0.0M
2025-05-08 105.56 105.56 105.56 105.56 0.0M
2025-05-07 104.22 105.02 104.22 105.02 0.0M
2025-05-06 105.02 105.02 105.02 105.02 0.0M
2025-05-05 105.14 105.24 104.70 105.24 0.0M
2025-05-02 103.70 103.70 103.70 103.70 0.0M
2025-04-30 101.50 101.86 101.50 101.86 0.0M
2025-04-29 101.30 102.22 101.30 102.22 0.0M
2025-04-28 101.82 103.52 101.82 103.52 0.0M
2025-04-25 101.82 101.82 101.82 101.82 0.0M
2025-04-24 98.50 98.50 98.50 98.50 0.0M
2025-04-23 99.00 100.00 99.00 100.00 0.0M
2025-04-22 91.80 95.18 91.80 95.18 0.0M
2025-04-17 95.41 96.47 95.41 96.47 0.0M
2025-04-16 95.97 97.01 94.00 94.00 0.0M
2025-04-15 95.69 98.71 95.69 98.71 0.0M
2025-04-14 95.09 96.53 95.09 96.53 0.0M
2025-04-11 95.12 95.12 95.12 95.12 0.0M
2025-04-10 101.58 101.58 93.00 93.00 0.0M
2025-04-09 88.00 88.95 88.00 88.95 0.0M
2025-04-08 93.00 96.94 92.82 92.82 0.0M
2025-04-07 87.00 91.73 85.00 91.73 0.0M
2025-04-04 96.78 96.78 91.28 91.28 0.0M
2025-04-03 103.00 105.00 99.23 99.23 0.0M
2025-04-02 106.80 109.30 106.80 109.30 0.0M
2025-04-01 107.30 107.30 107.30 107.30 0.0M
2025-03-31 106.00 106.00 104.00 104.00 0.0M
2025-03-28 110.08 110.08 110.08 110.08 0.0M
2025-03-27 112.08 113.50 110.74 110.74 0.0M
2025-03-26 116.00 116.00 116.00 116.00 0.0M
2025-03-25 114.38 115.64 114.38 115.64 0.0M
2025-03-24 111.68 114.00 111.68 114.00 0.0M
2025-03-21 110.74 110.74 109.80 109.80 0.0M
2025-03-20 109.94 112.08 109.94 112.08 0.0M
2025-03-19 108.10 109.76 108.10 109.76 0.0M
2025-03-18 107.48 108.16 107.48 108.16 0.0M
2025-03-17 104.80 108.92 104.80 108.22 0.0M
2025-03-14 103.06 103.78 103.06 103.78 0.0M
2025-03-13 104.28 104.74 102.80 102.80 0.0M
2025-03-12 102.80 102.80 102.80 102.80 0.0M
2025-03-11 102.00 103.90 102.00 103.90 0.0M
2025-03-10 109.22 109.22 101.72 101.90 0.0M
2025-03-07 109.52 109.52 108.00 108.00 0.0M
2025-03-06 114.06 114.64 110.46 110.46 0.0M
2025-03-05 116.30 116.30 113.00 113.56 0.0M
2025-03-04 122.74 122.74 116.34 116.34 0.0M
2025-03-03 127.48 127.48 127.20 127.20 0.0M
2025-02-28 123.90 125.10 123.90 125.10 0.0M
2025-02-27 124.94 126.50 124.94 126.50 0.0M
2025-02-26 123.22 124.18 123.22 124.18 0.0M
2025-02-25 123.68 123.68 123.48 123.48 0.0M
2025-02-24 125.56 126.80 124.76 124.76 0.0M
2025-02-21 127.36 128.80 127.36 128.56 0.0M
2025-02-20 134.24 134.24 127.76 127.76 0.0M
2025-02-19 134.18 134.18 134.18 134.18 0.0M
2025-02-18 133.42 134.26 133.42 134.26 0.0M
2025-02-17 132.16 132.42 132.16 132.42 0.0M
2025-02-14 130.36 132.16 130.08 132.16 0.0M
2025-02-13 131.22 131.22 130.94 131.10 0.0M
2025-02-12 132.40 132.40 132.18 132.18 0.0M
2025-02-11 132.50 132.84 132.50 132.84 0.0M
2025-02-10 135.34 137.00 132.08 132.08 0.0M
2025-02-07 135.30 136.74 135.30 136.74 0.0M
2025-02-06 133.52 136.00 133.52 135.98 0.0M
2025-02-05 130.80 130.80 130.80 130.80 0.0M
2025-02-04 132.54 132.54 132.54 132.54 0.0M
2025-02-03 132.84 132.84 132.50 132.50 0.0M
2025-01-31 133.52 134.96 133.52 134.06 0.0M
2025-01-30 132.94 134.30 132.94 134.28 0.0M
2025-01-29 132.24 134.62 132.24 134.48 0.0M
2025-01-28 130.06 132.64 130.06 132.64 0.0M
2025-01-27 132.00 132.00 131.40 131.40 0.0M
2025-01-24 131.10 131.40 131.10 131.40 0.0M
2025-01-23 130.00 131.00 130.00 131.00 0.0M
2025-01-22 131.12 131.18 131.12 131.18 0.0M
2025-01-21 133.50 133.50 132.24 132.34 0.0M
2025-01-20 134.56 135.64 134.56 135.20 0.0M
2025-01-17 132.38 132.50 132.38 132.50 0.0M
2025-01-16 128.28 129.42 128.28 129.42 0.0M
2025-01-15 120.74 126.08 120.74 126.08 0.0M
2025-01-14 120.80 120.92 120.80 120.92 0.0M
2025-01-13 120.14 121.08 120.14 121.08 0.0M
2025-01-10 122.80 123.78 121.14 121.14 0.0M
2025-01-09 123.52 125.30 123.52 125.00 0.0M
2025-01-08 122.40 123.18 122.40 123.18 0.0M
2025-01-07 123.14 123.36 121.92 122.28 0.0M
2025-01-06 121.64 121.64 121.64 121.64 0.0M
2025-01-03 121.26 121.26 121.26 121.26 0.0M
2025-01-02 121.96 122.44 121.96 122.20 0.0M