Morgan Stanley

MS
🏛️ germany →
137.08
Last Update: 2025-09-29
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
2021-12-30 87.06 87.31 87.06 87.21 0.0M
2021-12-29 88.54 88.79 87.40 87.40 0.0M
2021-12-28 88.69 89.05 88.13 88.62 0.0M
2021-12-27 87.54 88.82 87.54 88.25 0.0M
2021-12-23 86.75 88.44 86.75 87.92 0.0M
2021-12-22 86.69 87.05 86.60 86.82 0.0M
2021-12-21 85.44 87.24 85.06 86.85 0.0M
2021-12-20 85.45 85.45 83.45 84.44 0.0M
2021-12-17 88.88 89.06 85.96 86.50 0.0M
2021-12-16 88.93 89.65 88.20 88.52 0.0M
2021-12-15 87.99 88.56 87.18 88.42 0.0M
2021-12-14 86.21 88.20 85.80 87.78 0.0M
2021-12-13 87.70 87.73 85.74 86.27 0.0M
2021-12-10 88.81 89.76 87.12 87.12 0.0M
2021-12-09 88.95 89.84 88.80 89.40 0.0M
2021-12-08 91.01 91.15 89.79 89.95 0.0M
2021-12-07 88.50 91.52 88.50 91.50 0.0M
2021-12-06 87.81 89.20 87.32 88.18 0.0M
2021-12-03 87.74 89.37 85.80 86.70 0.0M
2021-12-02 85.64 88.18 84.44 88.17 0.0M
2021-12-01 84.27 86.86 84.27 84.92 0.0M
2021-11-30 85.04 85.04 83.01 83.80 0.0M
2021-11-29 87.87 88.64 85.37 86.36 0.0M
2021-11-26 89.71 89.71 84.98 86.13 0.0M
2021-11-25 90.26 90.68 89.81 90.14 0.0M
2021-11-24 90.56 91.00 89.57 90.23 0.0M
2021-11-23 88.72 90.13 87.85 90.13 0.0M
2021-11-22 86.25 89.30 86.14 88.24 0.0M
2021-11-19 86.40 87.10 84.06 85.76 0.0M
2021-11-18 86.37 86.70 85.03 85.62 0.0M
2021-11-17 88.97 89.21 86.15 86.71 0.0M
2021-11-16 88.17 89.55 88.16 89.05 0.0M
2021-11-15 86.99 87.95 86.99 87.73 0.0M
2021-11-12 86.55 87.03 86.52 87.03 0.0M
2021-11-11 85.23 85.91 85.23 85.63 0.0M
2021-11-10 85.93 86.12 85.21 85.60 0.0M
2021-11-09 86.42 86.61 84.68 85.77 0.0M
2021-11-08 86.25 87.62 86.25 86.61 0.0M
2021-11-05 87.01 88.30 86.50 86.50 0.0M
2021-11-04 88.85 89.04 84.97 86.74 0.0M
2021-11-03 90.53 90.83 88.53 88.53 0.0M
2021-11-02 89.22 90.79 88.98 90.13 0.0M
2021-11-01 89.27 89.94 89.11 89.39 0.0M
2021-10-29 87.42 89.37 87.37 89.37 0.0M
2021-10-28 87.63 87.84 86.50 86.84 0.0M
2021-10-27 89.13 89.28 88.12 88.12 0.0M
2021-10-26 88.08 89.71 87.73 89.35 0.0M
2021-10-25 86.63 88.34 86.63 87.80 0.0M
2021-10-22 86.19 87.87 86.15 87.54 0.0M
2021-10-21 86.20 87.14 85.86 86.32 0.0M
2021-10-20 87.58 87.64 85.74 86.03 0.0M
2021-10-19 87.22 87.85 86.99 87.32 0.0M
2021-10-18 88.27 88.82 86.91 87.31 0.0M
2021-10-15 87.42 88.89 87.31 88.32 0.0M
2021-10-14 85.76 87.42 84.75 87.42 0.0M
2021-10-13 84.41 85.20 84.00 84.68 0.0M
2021-10-12 84.06 85.37 83.75 85.10 0.0M
2021-10-11 86.31 86.85 84.57 84.57 0.0M
2021-10-08 85.49 86.54 84.61 86.33 0.0M
2021-10-07 86.16 87.14 85.84 85.84 0.0M
2021-10-06 85.20 85.85 84.30 85.85 0.0M
2021-10-05 83.82 85.58 83.82 85.58 0.0M
2021-10-04 85.22 85.22 83.40 83.40 0.0M
2021-10-01 83.15 86.00 83.15 86.00 0.0M
2021-09-30 86.67 86.71 84.23 84.23 0.0M
2021-09-29 88.05 88.13 85.66 86.11 0.0M
2021-09-28 89.93 90.00 87.07 87.07 0.0M
2021-09-27 88.42 90.12 88.22 89.94 0.0M
2021-09-24 88.11 89.01 87.86 88.11 0.0M
2021-09-23 86.30 88.25 86.30 88.25 0.0M
2021-09-22 84.28 86.03 84.18 86.03 0.0M
2021-09-21 84.30 85.20 83.98 84.11 0.0M
2021-09-20 86.46 86.46 82.84 84.10 0.0M
2021-09-17 87.24 87.45 86.70 86.70 0.0M
2021-09-16 87.66 88.30 86.78 86.78 0.0M
2021-09-15 86.29 87.48 86.10 87.48 0.0M
2021-09-14 88.14 89.12 86.36 86.36 0.0M
2021-09-13 87.23 88.49 87.23 88.02 0.0M
2021-09-10 88.21 88.21 87.28 88.13 0.0M
2021-09-09 87.16 88.70 87.00 88.34 0.0M
2021-09-08 88.23 88.33 87.45 87.45 0.0M
2021-09-07 88.22 88.74 87.96 88.15 0.0M
2021-09-06 88.00 88.28 87.93 88.28 0.0M
2021-09-03 88.45 88.69 87.14 87.78 0.0M
2021-09-02 88.04 88.45 88.02 88.37 0.0M
2021-09-01 88.77 89.00 87.70 87.94 0.0M
2021-08-31 88.32 88.71 87.91 88.14 0.0M
2021-08-30 89.49 89.68 88.47 88.47 0.0M
2021-08-27 88.68 89.54 88.52 89.42 0.0M
2021-08-26 88.79 89.80 88.42 89.15 0.0M
2021-08-25 87.93 89.11 87.72 88.40 0.0M
2021-08-24 87.29 88.16 87.29 87.86 0.0M
2021-08-23 86.30 87.53 86.30 87.24 0.0M
2021-08-20 84.48 86.42 84.48 86.15 0.0M
2021-08-19 86.07 86.07 84.72 85.20 0.0M
2021-08-18 87.66 87.90 87.21 87.69 0.0M
2021-08-17 87.89 88.07 87.14 87.36 0.0M
2021-08-16 87.97 88.22 86.87 87.76 0.0M
2021-08-13 89.21 89.80 87.55 87.56 0.0M
2021-08-12 88.55 89.22 86.45 89.22 0.0M
2021-08-11 87.29 88.37 86.94 88.37 0.0M
2021-08-10 85.85 87.69 85.72 87.07 0.0M
2021-08-09 84.84 85.71 84.25 85.49 0.0M
2021-08-06 82.57 85.00 82.53 84.69 0.0M
2021-08-05 81.36 82.74 81.33 82.69 0.0M
2021-08-04 81.22 82.41 80.55 81.71 0.0M
2021-08-03 81.35 81.65 80.20 81.54 0.0M
2021-08-02 81.46 82.83 81.00 81.20 0.0M
2021-07-30 80.64 82.13 80.19 80.90 0.0M
2021-07-29 80.58 81.24 80.58 81.24 0.0M
2021-07-28 81.49 82.02 81.31 81.64 0.0M
2021-07-27 81.68 81.79 80.69 81.29 0.0M
2021-07-26 80.20 81.90 79.50 81.90 0.0M
2021-07-23 81.61 82.38 80.74 80.74 0.0M
2021-07-22 81.20 81.62 80.67 81.10 0.0M
2021-07-21 78.80 81.34 78.80 81.15 0.0M
2021-07-20 76.16 79.51 76.16 78.90 0.0M
2021-07-19 77.06 77.08 74.23 75.53 0.0M
2021-07-16 78.50 79.30 77.50 77.50 0.0M
2021-07-15 77.93 79.54 76.74 78.32 0.0M
2021-07-14 78.60 79.36 77.26 78.00 0.0M
2021-07-13 78.35 79.30 77.73 79.29 0.0M
2021-07-12 75.75 78.78 75.49 78.45 0.0M
2021-07-09 74.42 76.08 74.18 76.08 0.0M
2021-07-08 75.50 75.50 73.48 73.80 0.0M
2021-07-07 76.32 76.54 75.20 76.13 0.0M
2021-07-06 78.54 78.54 75.85 76.45 0.0M
2021-07-05 78.20 78.70 77.36 78.70 0.0M
2021-07-02 77.97 78.00 77.69 77.69 0.0M
2021-07-01 77.60 77.84 76.90 77.16 0.0M
2021-06-30 76.46 77.56 76.00 77.35 0.0M
2021-06-29 75.70 77.03 75.57 76.20 0.0M
2021-06-28 74.21 74.60 72.96 73.52 0.0M
2021-06-25 73.27 74.16 72.80 74.12 0.0M
2021-06-24 72.28 73.23 72.15 72.97 0.0M
2021-06-23 72.15 72.30 72.05 72.25 0.0M
2021-06-22 72.38 72.61 72.07 72.25 0.0M
2021-06-21 69.50 72.01 68.50 72.00 0.0M
2021-06-18 73.96 73.96 70.79 70.79 0.0M
2021-06-17 75.63 76.67 73.34 73.82 0.0M
2021-06-16 74.53 76.02 74.00 76.02 0.0M
2021-06-15 74.73 75.05 74.12 74.60 0.0M
2021-06-14 76.21 76.21 74.28 74.28 0.0M
2021-06-11 75.41 76.18 75.29 76.18 0.0M
2021-06-10 75.87 76.89 75.50 75.50 0.0M
2021-06-09 76.10 76.64 75.73 76.16 0.0M
2021-06-08 76.62 76.75 75.25 75.93 0.0M
2021-06-07 77.29 78.00 76.20 76.33 0.0M
2021-06-04 77.15 77.67 76.36 77.20 0.0M
2021-06-03 76.16 77.51 75.85 77.39 0.0M
2021-06-02 75.46 76.29 75.45 76.18 0.0M
2021-06-01 74.61 76.05 74.61 75.45 0.0M
2021-05-31 74.48 74.70 74.43 74.49 0.0M
2021-05-28 74.24 74.99 74.06 74.65 0.0M
2021-05-27 73.74 74.00 72.90 73.61 0.0M
2021-05-26 72.92 73.48 72.10 73.31 0.0M
2021-05-25 73.55 74.37 72.74 73.31 0.0M
2021-05-24 72.94 73.50 72.50 73.50 0.0M
2021-05-21 70.95 72.82 70.39 72.50 0.0M
2021-05-20 70.61 70.88 70.14 70.71 0.0M
2021-05-19 70.76 70.85 68.98 68.98 0.0M
2021-05-18 72.73 72.73 71.57 71.77 0.0M
2021-05-17 72.04 72.28 71.00 71.84 0.0M
2021-05-14 70.71 72.11 70.59 72.11 0.0M
2021-05-13 69.09 70.16 68.30 70.16 0.0M
2021-05-12 69.88 71.19 68.92 68.92 0.0M
2021-05-11 70.97 70.97 69.16 70.14 0.0M
2021-05-10 72.24 72.60 71.99 71.99 0.0M
2021-05-07 71.63 72.47 69.75 72.13 0.0M
2021-05-06 70.54 71.40 70.01 71.40 0.0M
2021-05-05 68.88 70.61 68.60 70.35 0.0M
2021-05-04 68.65 68.85 67.29 68.64 0.0M
2021-05-03 68.72 69.06 68.47 68.63 0.0M
2021-04-30 68.79 69.07 68.57 68.57 0.0M
2021-04-29 68.18 68.50 68.18 68.37 0.0M
2021-04-28 68.03 68.50 67.97 68.34 0.0M
2021-04-27 67.52 67.89 67.39 67.89 0.0M
2021-04-26 67.01 68.06 66.83 67.74 0.0M
2021-04-23 65.01 66.99 65.00 66.93 0.0M
2021-04-22 65.92 66.20 65.30 65.30 0.0M
2021-04-21 64.14 65.80 63.64 65.80 0.0M
2021-04-20 66.42 66.48 63.81 64.18 0.0M
2021-04-19 65.60 66.76 65.00 66.37 0.0M
2021-04-16 67.68 68.20 65.08 65.69 0.0M
2021-04-15 67.75 68.47 66.93 67.05 0.0M
2021-04-14 66.51 68.58 66.30 67.35 0.0M
2021-04-13 67.48 67.80 66.77 66.98 0.0M
2021-04-12 67.77 68.24 66.79 66.79 0.0M
2021-04-09 67.61 68.37 67.35 67.35 0.0M
2021-04-08 66.77 67.00 66.00 67.00 0.0M
2021-04-07 66.97 66.97 66.03 66.59 0.0M
2021-04-06 66.17 66.38 65.72 66.26 0.0M
2021-04-01 66.14 66.44 65.84 66.43 0.0M
2021-03-31 67.49 67.49 66.25 66.25 0.0M
2021-03-30 66.98 68.20 66.70 67.17 0.0M
2021-03-29 67.83 67.83 64.00 66.23 0.0M
2021-03-26 68.86 69.16 67.44 68.20 0.0M
2021-03-25 67.75 68.76 66.99 68.76 0.0M
2021-03-24 66.91 68.80 66.91 67.20 0.0M
2021-03-23 68.32 68.39 66.51 66.97 0.0M
2021-03-22 69.42 69.62 68.45 68.71 0.0M
2021-03-19 70.61 70.62 68.65 70.04 0.0M
2021-03-18 70.47 72.45 70.22 70.24 0.0M
2021-03-17 69.34 70.23 69.14 70.18 0.0M
2021-03-16 70.38 70.38 69.03 69.18 0.0M
2021-03-15 70.87 71.41 69.60 70.00 0.0M
2021-03-12 69.81 71.19 69.81 70.52 0.0M
2021-03-11 69.80 70.15 68.68 69.81 0.0M
2021-03-10 67.96 69.99 67.96 69.63 0.0M
2021-03-09 69.00 69.25 67.10 68.50 0.0M
2021-03-08 68.31 69.88 67.83 68.81 0.0M
2021-03-05 67.10 69.50 67.10 67.84 0.0M
2021-03-04 67.93 68.91 67.55 67.76 0.0M
2021-03-03 67.32 68.49 67.24 67.87 0.0M
2021-03-02 65.76 67.26 65.71 67.26 0.0M
2021-03-01 64.25 66.05 64.25 65.84 0.0M
2021-02-26 63.79 64.70 62.99 64.04 0.0M
2021-02-25 65.72 66.69 64.25 64.25 0.0M
2021-02-24 63.54 65.79 63.45 65.71 0.0M
2021-02-23 63.98 64.00 62.50 63.97 0.0M
2021-02-22 62.72 63.93 62.26 63.89 0.0M
2021-02-19 61.71 62.81 61.59 62.81 0.0M
2021-02-18 62.43 62.52 61.50 61.77 0.0M
2021-02-17 62.88 62.88 62.87 62.87 0.0M
2021-02-16 62.11 62.80 61.69 62.49 0.0M
2021-02-15 61.51 62.70 61.51 62.70 0.0M
2021-02-12 60.62 61.99 60.62 61.64 0.0M
2021-02-11 61.25 61.32 61.05 61.06 0.0M
2021-02-10 61.46 61.46 61.30 61.30 0.0M
2021-02-09 61.12 61.59 60.90 61.46 0.0M
2021-02-08 61.35 61.57 61.03 61.35 0.0M
2021-02-05 60.62 61.01 60.47 61.01 0.0M
2021-02-04 59.00 60.25 58.85 60.25 0.0M
2021-02-03 59.42 59.50 58.58 58.86 0.0M
2021-02-02 56.51 59.29 55.71 59.29 0.0M
2021-02-01 55.65 56.50 55.65 56.11 0.0M
2021-01-29 56.77 57.52 55.35 55.90 0.0M
2021-01-28 56.03 58.34 55.40 57.35 0.0M
2021-01-27 58.45 59.00 56.56 56.56 0.0M
2021-01-26 59.32 60.14 58.98 58.98 0.0M
2021-01-25 61.18 61.18 59.38 59.38 0.0M
2021-01-22 60.92 60.92 59.63 60.59 0.0M
2021-01-21 62.40 62.40 61.14 61.33 0.0M
2021-01-20 63.01 64.13 61.29 62.06 0.0M
2021-01-19 62.40 63.72 61.90 62.75 0.0M
2021-01-18 63.06 63.06 62.06 62.06 0.0M
2021-01-15 63.20 63.23 61.24 62.13 0.0M
2021-01-14 62.15 63.13 62.15 62.82 0.0M
2021-01-13 62.44 62.69 61.95 62.13 0.0M
2021-01-12 63.21 63.59 62.13 62.13 0.0M
2021-01-11 61.39 62.63 60.80 62.54 0.0M
2021-01-08 61.91 62.25 60.52 60.80 0.0M
2021-01-07 60.70 62.09 60.69 61.28 0.0M
2021-01-06 56.83 60.61 56.02 60.32 0.0M
2021-01-05 55.99 56.49 55.48 56.49 0.0M
2021-01-04 57.00 57.12 55.71 55.95 0.0M