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
2022-12-30 79.77 79.85 79.34 79.61 0.0M
2022-12-29 79.63 80.03 79.37 79.88 0.0M
2022-12-28 79.96 80.58 79.50 79.50 0.0M
2022-12-27 80.94 81.94 79.76 79.76 0.0M
2022-12-23 81.66 82.55 80.82 80.82 0.0M
2022-12-22 81.57 81.93 80.37 80.37 0.0M
2022-12-21 80.68 81.69 80.66 81.49 0.0M
2022-12-20 80.22 81.09 80.22 80.52 0.0M
2022-12-19 81.62 82.37 80.17 80.29 0.0M
2022-12-16 82.23 82.23 80.73 81.58 0.0M
2022-12-15 84.86 84.86 81.73 83.05 0.0M
2022-12-14 86.91 87.31 84.73 85.00 0.0M
2022-12-13 86.65 89.30 86.65 87.42 0.0M
2022-12-12 84.69 86.00 84.36 86.00 0.0M
2022-12-09 83.85 84.96 83.65 84.96 0.0M
2022-12-08 82.86 84.02 82.84 83.91 0.0M
2022-12-07 83.53 83.75 83.04 83.04 0.0M
2022-12-06 85.41 85.86 82.74 82.74 0.0M
2022-12-05 87.27 87.28 85.11 85.11 0.0M
2022-12-02 88.54 88.54 87.71 87.71 0.0M
2022-12-01 89.43 89.44 87.82 87.82 0.0M
2022-11-30 87.67 88.79 87.46 88.79 0.0M
2022-11-29 87.11 88.34 86.36 88.01 0.0M
2022-11-28 87.62 87.62 85.97 87.01 0.0M
2022-11-25 86.97 87.39 86.36 87.39 0.0M
2022-11-24 86.21 87.48 86.21 87.29 0.0M
2022-11-23 86.55 87.32 86.55 86.70 0.0M
2022-11-22 86.51 87.73 86.51 87.00 0.0M
2022-11-21 86.40 87.35 86.36 86.99 0.0M
2022-11-18 86.13 87.22 85.66 86.28 0.0M
2022-11-17 86.34 86.66 85.00 85.81 0.0M
2022-11-16 86.99 87.24 86.52 86.81 0.0M
2022-11-15 86.98 88.11 86.51 87.19 0.0M
2022-11-14 87.84 88.19 87.40 87.96 0.0M
2022-11-11 87.57 88.99 86.51 88.12 0.0M
2022-11-10 83.18 86.65 83.18 86.65 0.0M
2022-11-09 84.72 85.50 83.16 83.16 0.0M
2022-11-08 85.97 86.29 84.67 84.67 0.0M
2022-11-07 85.66 85.92 85.25 85.58 0.0M
2022-11-04 85.70 86.53 84.63 84.92 0.0M
2022-11-03 86.03 86.76 85.21 85.36 0.0M
2022-11-02 84.76 86.10 84.60 85.61 0.0M
2022-11-01 83.34 85.17 83.34 85.17 0.0M
2022-10-31 83.03 84.18 81.88 83.84 0.0M
2022-10-28 79.60 82.29 78.60 82.23 0.0M
2022-10-27 80.40 82.33 80.32 81.30 0.0M
2022-10-26 80.61 81.46 80.06 80.32 0.0M
2022-10-25 80.75 80.94 79.60 80.90 0.0M
2022-10-24 80.67 81.67 79.88 80.37 0.0M
2022-10-21 78.28 80.68 78.07 80.68 0.0M
2022-10-20 79.77 80.03 77.87 77.87 0.0M
2022-10-19 80.77 81.79 80.12 80.12 0.0M
2022-10-18 79.28 81.65 79.17 80.71 0.0M
2022-10-17 77.93 79.89 77.80 78.90 0.0M
2022-10-14 81.78 82.89 77.11 77.80 0.0M
2022-10-13 78.78 81.25 78.04 81.20 0.0M
2022-10-12 79.30 81.00 78.64 79.31 0.0M
2022-10-11 80.41 80.60 79.26 80.14 0.0M
2022-10-10 80.76 82.00 80.50 80.50 0.0M
2022-10-07 83.24 83.44 80.65 81.24 0.0M
2022-10-06 83.71 84.31 83.27 83.42 0.1M
2022-10-05 84.05 84.06 83.10 84.06 0.0M
2022-10-04 82.73 84.73 82.43 84.73 0.0M
2022-10-03 81.04 82.22 80.53 82.03 0.0M
2022-09-30 81.99 82.30 80.69 81.00 0.0M
2022-09-29 83.31 83.38 81.11 81.27 0.0M
2022-09-28 82.21 84.89 81.88 83.53 0.0M
2022-09-27 83.51 84.15 81.73 82.71 0.0M
2022-09-26 83.87 85.06 82.34 83.40 0.0M
2022-09-23 86.58 86.58 82.91 82.95 0.0M
2022-09-22 87.28 87.79 86.00 86.29 0.0M
2022-09-21 87.86 89.98 87.76 89.22 0.0M
2022-09-20 88.15 88.21 87.12 87.12 0.0M
2022-09-19 87.16 88.88 86.59 88.46 0.0M
2022-09-16 87.22 87.47 86.20 86.93 0.0M
2022-09-15 87.32 88.90 87.16 87.82 0.0M
2022-09-14 87.57 87.92 87.00 87.03 0.0M
2022-09-13 89.58 89.58 87.40 87.40 0.0M
2022-09-12 88.40 89.45 88.12 89.45 0.0M
2022-09-09 88.37 89.01 87.57 89.01 0.0M
2022-09-08 86.72 87.15 86.68 86.68 0.0M
2022-09-07 85.95 86.03 85.71 85.71 0.0M
2022-09-06 86.82 87.27 85.23 85.23 0.0M
2022-09-05 87.87 87.87 87.05 87.12 0.0M
2022-09-02 85.87 88.44 85.87 87.26 0.0M
2022-09-01 84.77 85.80 83.89 85.80 0.0M
2022-08-31 84.10 85.31 84.10 85.31 0.0M
2022-08-30 85.46 86.28 84.02 84.02 0.0M
2022-08-29 86.47 86.98 85.25 86.22 0.0M
2022-08-26 89.68 89.89 87.73 88.00 0.0M
2022-08-25 88.72 90.50 88.72 89.64 0.0M
2022-08-24 88.83 89.42 88.62 88.62 0.0M
2022-08-23 89.34 89.66 88.45 88.45 0.0M
2022-08-22 88.89 89.41 88.00 89.21 0.0M
2022-08-19 90.70 90.70 88.50 89.40 0.0M
2022-08-18 89.23 91.21 89.07 91.00 0.0M
2022-08-17 90.59 90.59 88.80 89.63 0.0M
2022-08-16 90.79 90.99 89.87 90.45 0.0M
2022-08-15 89.07 90.56 88.71 90.56 0.0M
2022-08-12 87.41 88.91 87.41 88.91 0.0M
2022-08-11 86.46 87.58 85.91 87.58 0.0M
2022-08-10 84.21 86.46 84.21 86.12 0.0M
2022-08-09 84.73 84.73 83.94 84.25 0.0M
2022-08-08 84.96 85.03 84.35 84.59 0.0M
2022-08-05 83.40 84.90 83.25 84.66 0.0M
2022-08-04 83.14 83.86 83.01 83.31 0.0M
2022-08-03 82.60 84.28 82.01 84.28 0.0M
2022-08-02 81.36 82.77 81.33 82.51 0.0M
2022-08-01 82.99 82.99 81.42 81.69 0.0M
2022-07-29 81.12 83.10 81.05 82.73 0.0M
2022-07-28 80.74 81.36 79.74 81.32 0.0M
2022-07-27 80.21 80.95 79.85 80.95 0.0M
2022-07-26 80.84 81.51 79.74 80.01 0.0M
2022-07-25 80.83 81.19 80.34 80.82 0.0M
2022-07-22 81.20 81.73 79.85 79.85 0.0M
2022-07-21 80.09 81.18 79.59 81.18 0.0M
2022-07-20 80.78 81.00 79.02 80.41 0.0M
2022-07-19 77.44 80.24 77.35 79.94 0.0M
2022-07-18 77.79 79.00 77.28 77.43 0.0M
2022-07-15 74.95 78.01 73.98 78.01 0.0M
2022-07-14 74.75 76.00 72.50 74.69 0.0M
2022-07-13 74.50 74.79 73.77 74.55 0.0M
2022-07-12 75.52 76.50 74.93 75.99 0.0M
2022-07-11 75.47 75.65 74.50 75.25 0.0M
2022-07-08 76.20 76.20 74.80 75.79 0.0M
2022-07-07 74.38 75.60 73.83 75.60 0.0M
2022-07-06 74.26 74.88 73.58 73.70 0.0M
2022-07-05 74.41 74.68 72.00 73.43 0.0M
2022-07-04 73.77 73.79 72.89 73.79 0.0M
2022-07-01 72.17 73.75 72.08 73.74 0.0M
2022-06-30 73.94 74.70 71.78 72.30 0.0M
2022-06-29 75.00 75.56 74.42 75.15 0.0M
2022-06-28 76.05 76.45 74.13 74.50 0.0M
2022-06-27 74.00 74.50 72.91 73.19 0.0M
2022-06-24 70.19 74.37 70.19 74.37 0.0M
2022-06-23 70.29 71.11 69.20 70.36 0.0M
2022-06-22 69.61 70.51 69.60 70.51 0.0M
2022-06-21 70.64 71.01 70.50 71.01 0.0M
2022-06-20 69.63 70.63 69.22 70.63 0.0M
2022-06-17 70.72 71.38 70.21 70.21 0.0M
2022-06-16 72.77 72.77 69.34 69.90 0.0M
2022-06-15 72.00 72.97 71.67 72.37 0.0M
2022-06-14 72.99 72.99 71.31 71.31 0.0M
2022-06-13 72.72 72.72 71.03 71.99 0.0M
2022-06-10 76.24 76.40 73.33 73.80 0.0M
2022-06-09 77.44 78.59 76.65 77.25 0.0M
2022-06-08 79.50 79.50 77.45 77.45 0.0M
2022-06-07 79.19 79.30 78.98 79.30 0.0M
2022-06-06 79.23 80.38 79.21 79.44 0.0M
2022-06-03 79.56 79.56 78.36 78.62 0.0M
2022-06-02 80.01 80.04 79.28 79.28 0.0M
2022-06-01 80.96 81.01 78.59 80.16 0.0M
2022-05-31 81.02 81.15 79.87 80.46 0.0M
2022-05-30 81.48 81.48 81.15 81.15 0.0M
2022-05-27 78.97 80.03 78.97 79.98 0.0M
2022-05-26 77.24 79.54 76.79 79.54 0.0M
2022-05-25 76.49 77.21 76.48 77.05 0.0M
2022-05-24 75.51 76.07 75.00 76.07 0.0M
2022-05-23 75.71 77.33 75.12 77.32 0.0M
2022-05-20 76.23 76.95 73.77 73.77 0.0M
2022-05-19 75.98 76.31 75.12 75.94 0.0M
2022-05-18 78.49 79.07 77.24 77.24 0.0M
2022-05-17 77.05 78.29 77.02 77.97 0.0M
2022-05-16 77.77 77.77 76.72 76.72 0.0M
2022-05-13 76.38 77.81 76.32 77.60 0.0M
2022-05-12 74.61 75.64 74.24 74.52 0.0M
2022-05-11 75.94 77.57 75.10 75.10 0.0M
2022-05-10 76.87 77.87 75.09 75.40 0.0M
2022-05-09 79.63 79.63 76.76 76.91 0.0M
2022-05-06 80.48 80.48 77.97 79.15 0.0M
2022-05-05 82.57 82.57 79.70 80.52 0.0M
2022-05-04 80.13 81.28 80.01 81.28 0.0M
2022-05-03 78.00 80.46 77.58 80.46 0.0M
2022-05-02 76.56 77.85 76.40 77.64 0.0M
2022-04-29 79.06 79.06 76.74 76.74 0.0M
2022-04-28 78.12 79.56 78.00 79.56 0.0M
2022-04-27 77.78 78.91 77.32 78.36 0.0M
2022-04-26 79.06 79.99 77.74 77.74 0.0M
2022-04-25 78.69 80.00 77.01 79.54 0.0M
2022-04-22 81.73 82.31 78.62 78.63 0.0M
2022-04-21 84.19 84.19 82.24 82.45 0.0M
2022-04-20 82.50 83.93 82.20 83.66 0.0M
2022-04-19 79.99 81.82 79.60 81.82 0.0M
2022-04-14 77.04 79.87 76.92 78.20 0.0M
2022-04-13 78.16 78.50 76.72 76.72 0.0M
2022-04-12 76.81 79.10 76.81 77.14 0.0M
2022-04-11 76.67 78.32 76.67 77.24 0.0M
2022-04-08 76.34 77.89 76.34 77.26 0.0M
2022-04-07 76.19 76.90 74.67 76.72 0.0M
2022-04-06 78.08 78.13 76.13 76.60 0.0M
2022-04-05 79.63 79.77 78.00 78.23 0.0M
2022-04-04 79.14 79.69 78.21 79.57 0.0M
2022-04-01 79.61 80.02 78.27 78.27 0.0M
2022-03-31 81.19 81.30 79.05 79.05 0.0M
2022-03-30 82.16 82.52 80.80 80.80 0.0M
2022-03-29 83.45 83.60 82.42 82.42 0.0M
2022-03-28 83.81 84.71 82.13 82.78 0.0M
2022-03-25 83.70 85.31 83.70 83.75 0.0M
2022-03-24 84.29 84.86 83.65 83.65 0.0M
2022-03-23 85.24 85.81 83.68 83.68 0.0M
2022-03-22 84.48 85.70 83.99 85.15 0.0M
2022-03-21 85.46 86.54 83.94 84.45 0.0M
2022-03-18 84.54 85.95 84.11 85.95 0.0M
2022-03-17 83.06 84.60 82.05 83.94 0.0M
2022-03-16 79.43 83.66 79.43 82.90 0.0M
2022-03-15 77.52 78.70 76.49 78.70 0.0M
2022-03-14 78.37 78.93 77.26 77.68 0.0M
2022-03-11 77.91 79.92 77.91 79.24 0.0M
2022-03-10 78.91 79.21 77.50 77.90 0.0M
2022-03-09 77.25 80.19 77.25 79.60 0.0M
2022-03-08 76.10 77.77 75.28 76.77 0.0M
2022-03-07 78.19 78.51 76.83 77.08 0.0M
2022-03-04 78.51 79.52 77.59 78.42 0.0M
2022-03-03 80.59 80.69 79.26 79.36 0.0M
2022-03-02 78.97 80.17 78.60 79.39 0.0M
2022-03-01 81.57 81.57 77.92 78.64 0.0M
2022-02-28 82.49 82.80 80.70 80.70 0.0M
2022-02-25 81.20 83.51 80.58 83.51 0.0M
2022-02-24 80.50 82.16 78.50 82.16 0.0M
2022-02-23 84.28 84.81 82.35 82.35 0.0M
2022-02-22 81.14 85.61 81.14 84.06 0.0M
2022-02-21 83.83 84.80 82.00 82.01 0.0M
2022-02-18 84.66 84.98 82.72 84.06 0.0M
2022-02-17 88.41 88.41 84.29 84.48 0.0M
2022-02-16 91.21 91.65 88.70 89.14 0.0M
2022-02-15 90.16 91.87 89.68 91.49 0.0M
2022-02-14 92.50 92.68 90.41 91.33 0.0M
2022-02-11 93.50 94.80 91.77 91.77 0.0M
2022-02-10 95.46 95.60 93.96 94.29 0.0M
2022-02-09 93.53 95.45 93.53 95.45 0.0M
2022-02-08 92.66 93.86 92.50 93.06 0.0M
2022-02-07 90.77 92.84 90.46 92.65 0.0M
2022-02-04 90.05 91.44 88.72 91.28 0.0M
2022-02-03 91.65 92.30 89.90 90.13 0.0M
2022-02-02 91.72 92.24 90.62 91.13 0.0M
2022-02-01 91.11 92.16 90.34 92.03 0.0M
2022-01-31 91.35 91.46 89.67 91.23 0.0M
2022-01-28 91.18 91.18 89.00 90.20 0.0M
2022-01-27 89.23 91.35 89.22 90.00 0.0M
2022-01-26 88.29 90.00 88.29 89.13 0.0M
2022-01-25 86.15 87.87 84.50 87.46 0.0M
2022-01-24 87.41 87.56 82.86 86.37 0.0M
2022-01-21 88.06 88.30 85.08 86.43 0.0M
2022-01-20 84.54 90.15 84.51 88.09 0.0M
2022-01-19 82.91 87.79 82.45 84.97 0.0M
2022-01-18 86.69 87.33 82.38 82.96 0.0M
2022-01-17 87.05 87.05 86.26 86.80 0.0M
2022-01-14 89.75 90.01 85.87 86.50 0.0M
2022-01-13 89.88 90.79 89.44 89.78 0.0M
2022-01-12 93.68 93.83 89.56 89.72 0.0M
2022-01-11 92.07 92.54 91.34 92.54 0.0M
2022-01-10 91.57 92.93 90.73 91.44 0.0M
2022-01-07 92.24 92.25 90.95 92.00 0.0M
2022-01-06 90.36 91.61 88.91 91.61 0.0M
2022-01-05 91.26 92.37 89.67 89.73 0.0M
2022-01-04 89.23 92.72 89.04 92.37 0.0M
2022-01-03 86.61 89.75 86.61 89.02 0.0M