Morgan Stanley

MS
🏛️ germany →
137.28
Last Update: 2025-09-26
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
2023-12-29 84.40 85.19 84.16 84.16 0.0M
2023-12-28 83.83 84.98 83.69 84.64 0.0M
2023-12-27 83.89 84.24 83.20 84.06 0.0M
2023-12-22 83.55 84.72 83.07 84.32 0.0M
2023-12-21 83.10 84.10 82.62 84.10 0.0M
2023-12-20 83.52 84.22 83.04 84.22 0.0M
2023-12-19 82.62 83.95 82.43 83.95 0.0M
2023-12-18 83.72 84.10 82.99 83.04 0.0M
2023-12-15 82.65 84.00 82.65 84.00 0.0M
2023-12-14 78.76 83.10 78.47 82.94 0.0M
2023-12-13 77.28 78.89 77.09 78.89 0.0M
2023-12-12 76.46 77.50 76.22 77.37 0.0M
2023-12-11 76.79 76.90 76.00 76.90 0.0M
2023-12-08 74.25 76.76 74.25 76.76 0.0M
2023-12-07 74.11 74.50 73.70 74.46 0.0M
2023-12-06 73.98 76.00 73.91 74.01 0.0M
2023-12-05 74.50 75.20 73.80 74.38 0.0M
2023-12-04 74.66 75.00 74.01 75.00 0.0M
2023-12-01 73.33 74.34 72.40 74.34 0.0M
2023-11-30 72.39 72.73 71.71 72.73 0.0M
2023-11-29 70.44 71.66 69.85 71.66 0.0M
2023-11-28 70.88 70.90 69.77 69.83 0.0M
2023-11-27 71.81 71.88 71.20 71.20 0.0M
2023-11-24 71.91 72.54 71.71 71.90 0.0M
2023-11-23 72.21 72.68 71.61 72.68 0.0M
2023-11-22 72.28 72.57 71.73 72.29 0.0M
2023-11-21 72.35 72.77 71.69 72.23 0.0M
2023-11-20 73.78 73.78 72.78 73.15 0.0M
2023-11-17 73.20 74.03 73.20 73.54 0.0M
2023-11-16 73.09 73.79 72.66 73.29 0.0M
2023-11-15 72.73 73.63 72.20 73.63 0.0M
2023-11-14 69.88 72.55 69.88 72.50 0.0M
2023-11-13 69.69 70.80 69.69 70.16 0.0M
2023-11-10 70.03 70.34 69.01 70.34 0.0M
2023-11-09 70.36 70.68 69.58 69.58 0.0M
2023-11-08 70.63 71.08 70.26 71.08 0.0M
2023-11-07 71.08 71.30 70.06 70.85 0.0M
2023-11-06 71.44 71.65 70.38 70.50 0.0M
2023-11-03 69.59 71.21 68.80 71.13 0.0M
2023-11-02 66.94 69.10 66.94 68.95 0.0M
2023-11-01 67.32 67.99 66.44 67.25 0.0M
2023-10-31 66.40 66.97 66.24 66.63 0.0M
2023-10-30 66.17 66.55 65.77 66.36 0.0M
2023-10-27 68.64 69.00 66.60 66.61 0.0M
2023-10-26 67.32 68.77 67.20 68.77 0.0M
2023-10-25 67.66 67.82 67.26 67.63 0.0M
2023-10-24 67.28 67.95 66.83 67.26 0.0M
2023-10-23 69.43 69.43 67.00 67.00 0.0M
2023-10-20 68.90 69.71 68.46 69.71 0.0M
2023-10-19 70.99 71.71 68.90 68.90 0.0M
2023-10-18 75.75 75.76 69.97 71.16 0.0M
2023-10-17 74.65 76.08 74.06 75.52 0.0M
2023-10-16 73.89 74.82 73.89 74.66 0.0M
2023-10-13 73.85 75.20 73.70 73.70 0.0M
2023-10-12 74.42 74.89 73.50 73.50 0.0M
2023-10-11 74.99 75.52 74.25 74.34 0.0M
2023-10-10 75.58 76.30 75.55 75.98 0.0M
2023-10-09 75.75 75.96 75.13 75.13 0.0M
2023-10-06 75.22 75.94 74.73 75.94 0.0M
2023-10-05 74.89 75.25 74.29 75.25 0.0M
2023-10-04 74.49 75.03 73.88 74.86 0.0M
2023-10-03 76.67 76.99 75.00 75.02 0.0M
2023-10-02 77.65 77.90 76.22 76.53 0.0M
2023-09-29 77.89 78.20 77.00 77.02 0.0M
2023-09-28 77.73 78.40 77.20 77.41 0.0M
2023-09-27 78.09 78.27 77.34 77.74 0.0M
2023-09-26 77.89 77.95 77.50 77.61 0.0M
2023-09-25 78.50 78.64 77.70 78.34 0.0M
2023-09-22 79.88 79.90 78.09 78.09 0.0M
2023-09-21 81.66 81.76 79.75 79.75 0.0M
2023-09-20 82.96 83.08 81.78 81.78 0.0M
2023-09-19 83.15 83.37 82.64 82.74 0.0M
2023-09-18 83.07 83.12 82.19 83.01 0.0M
2023-09-15 83.85 83.96 82.66 82.74 0.0M
2023-09-14 81.38 83.70 81.38 83.62 0.0M
2023-09-13 79.68 81.61 79.00 81.61 0.0M
2023-09-12 77.93 80.55 77.62 80.43 0.0M
2023-09-11 79.30 79.60 77.75 77.75 0.0M
2023-09-08 78.24 79.27 78.17 79.27 0.0M
2023-09-07 78.90 78.98 78.38 78.38 0.0M
2023-09-06 79.01 79.11 77.91 77.91 0.0M
2023-09-05 79.28 80.19 79.13 79.13 0.0M
2023-09-04 79.58 79.94 79.25 79.38 0.0M
2023-09-01 78.57 79.75 78.57 79.46 0.0M
2023-08-31 78.34 78.96 78.34 78.45 0.0M
2023-08-30 78.78 78.84 78.06 78.26 0.0M
2023-08-29 78.05 78.59 78.02 78.59 0.0M
2023-08-28 77.23 78.37 77.04 77.99 0.0M
2023-08-25 77.58 77.84 76.81 77.07 0.0M
2023-08-24 76.91 78.00 76.70 77.00 0.0M
2023-08-23 76.55 77.14 76.48 76.74 0.0M
2023-08-22 77.05 77.98 76.50 76.50 0.0M
2023-08-21 77.70 78.30 77.00 77.37 0.0M
2023-08-18 78.80 79.01 77.99 77.99 0.0M
2023-08-17 79.27 79.75 78.86 78.86 0.0M
2023-08-16 78.83 79.40 78.83 79.40 0.0M
2023-08-15 80.09 80.09 78.54 78.85 0.0M
2023-08-14 80.12 80.30 79.80 79.80 0.0M
2023-08-11 79.75 80.25 79.30 80.20 0.0M
2023-08-10 80.14 80.44 79.68 80.27 0.0M
2023-08-09 80.77 80.95 80.01 80.01 0.0M
2023-08-08 80.69 80.95 79.00 80.32 0.0M
2023-08-07 81.06 81.45 80.96 81.00 0.0M
2023-08-04 81.39 81.77 80.68 81.00 0.0M
2023-08-03 81.68 81.68 81.11 81.43 0.0M
2023-08-02 82.34 82.50 81.49 81.49 0.0M
2023-08-01 83.38 83.56 82.82 82.83 0.0M
2023-07-31 83.26 83.54 82.85 82.85 0.0M
2023-07-28 83.96 84.26 82.96 82.96 0.0M
2023-07-27 84.35 85.90 84.34 84.76 0.0M
2023-07-26 86.29 86.29 84.25 84.25 0.0M
2023-07-25 85.58 86.35 85.37 85.81 0.0M
2023-07-24 84.20 86.00 84.20 85.60 0.0M
2023-07-21 84.31 84.76 83.72 84.76 0.0M
2023-07-20 82.67 84.50 82.65 84.21 0.0M
2023-07-19 82.20 83.50 81.19 83.23 0.0M
2023-07-18 77.51 82.13 76.33 81.88 0.0M
2023-07-17 76.18 77.20 76.12 77.02 0.0M
2023-07-14 76.84 78.26 76.25 76.42 0.0M
2023-07-13 77.11 77.23 76.56 76.87 0.0M
2023-07-12 77.20 79.00 77.00 77.00 0.0M
2023-07-11 75.92 77.52 75.80 77.52 0.0M
2023-07-10 75.76 76.78 75.34 75.76 0.0M
2023-07-07 76.21 76.55 76.21 76.54 0.0M
2023-07-06 78.82 78.86 76.60 76.74 0.0M
2023-07-05 79.50 79.79 78.48 79.19 0.0M
2023-07-04 79.11 79.90 79.11 79.70 0.0M
2023-07-03 78.82 80.00 78.70 79.34 0.0M
2023-06-30 78.29 79.22 78.29 78.54 0.0M
2023-06-29 78.52 78.77 77.50 78.69 0.0M
2023-06-28 77.02 77.11 76.50 76.74 0.0M
2023-06-27 76.81 77.25 76.15 77.25 0.0M
2023-06-26 76.82 77.06 76.56 76.63 0.0M
2023-06-23 76.90 77.59 76.00 76.70 0.0M
2023-06-22 78.87 79.45 77.26 77.41 0.0M
2023-06-21 79.21 79.88 78.96 78.96 0.0M
2023-06-20 80.66 80.80 79.21 79.51 0.0M
2023-06-19 80.53 81.62 79.69 81.49 0.0M
2023-06-16 81.33 82.05 80.45 80.45 0.0M
2023-06-15 80.94 81.51 80.19 81.41 0.0M
2023-06-14 81.91 82.31 80.89 81.05 0.0M
2023-06-13 81.20 82.29 80.50 82.29 0.0M
2023-06-12 80.50 81.23 80.14 81.06 0.0M
2023-06-09 80.09 80.54 79.80 80.18 0.0M
2023-06-08 80.25 81.04 79.48 79.48 0.0M
2023-06-07 80.15 80.89 79.53 80.89 0.0M
2023-06-06 78.07 80.15 77.43 80.02 0.0M
2023-06-05 78.79 79.15 77.40 78.26 0.0M
2023-06-02 76.64 78.81 76.64 78.81 0.0M
2023-06-01 76.63 78.00 76.00 76.38 0.0M
2023-05-31 77.63 78.38 76.15 76.15 0.0M
2023-05-30 79.49 79.49 77.63 77.76 0.0M
2023-05-29 78.68 79.11 78.68 79.11 0.0M
2023-05-26 75.84 78.03 75.84 77.98 0.0M
2023-05-25 75.52 76.90 74.81 76.90 0.0M
2023-05-24 76.51 76.51 75.31 75.44 0.0M
2023-05-23 76.07 77.45 75.58 76.78 0.0M
2023-05-22 76.11 76.63 76.00 76.63 0.0M
2023-05-19 79.15 79.15 76.13 76.38 0.0M
2023-05-18 76.66 78.03 76.66 77.66 0.0M
2023-05-17 74.78 77.00 74.78 77.00 0.0M
2023-05-16 76.25 76.49 75.36 76.19 0.0M
2023-05-15 75.92 78.71 75.43 76.15 0.0M
2023-05-12 75.07 77.08 75.07 75.93 0.0M
2023-05-11 76.70 77.31 75.00 75.65 0.0M
2023-05-10 77.45 77.93 75.63 76.16 0.0M
2023-05-09 77.38 77.44 76.06 76.89 0.0M
2023-05-08 77.48 78.01 76.50 77.03 0.0M
2023-05-05 74.05 77.09 74.05 76.96 0.0M
2023-05-04 76.30 76.90 74.33 74.91 0.0M
2023-05-03 78.72 78.92 77.19 78.33 0.0M
2023-05-02 80.25 80.81 77.89 78.38 0.0M
2023-04-28 80.48 81.57 80.48 81.42 0.0M
2023-04-27 79.41 81.69 79.41 81.69 0.0M
2023-04-26 80.42 81.19 78.93 80.42 0.0M
2023-04-25 81.16 81.69 80.27 80.27 0.0M
2023-04-24 82.83 83.20 81.51 81.51 0.0M
2023-04-21 81.67 82.77 81.60 82.68 0.0M
2023-04-20 82.27 83.31 81.36 83.31 0.0M
2023-04-19 82.37 82.60 78.70 82.41 0.0M
2023-04-18 82.54 82.54 80.38 82.37 0.0M
2023-04-17 79.12 81.43 79.05 81.43 0.0M
2023-04-14 77.14 79.22 77.05 79.07 0.0M
2023-04-13 77.89 78.17 76.50 77.23 0.0M
2023-04-12 77.40 78.65 77.40 77.66 0.0M
2023-04-11 76.99 78.50 76.00 78.46 0.0M
2023-04-06 77.74 77.77 76.60 76.89 0.0M
2023-04-05 78.40 78.40 76.50 76.50 0.0M
2023-04-04 79.23 80.24 76.99 76.99 0.0M
2023-04-03 81.47 81.60 79.95 79.95 0.0M
2023-03-31 79.95 80.38 78.75 80.38 0.0M
2023-03-30 78.85 80.00 78.63 78.74 0.0M
2023-03-29 78.90 79.90 78.79 79.31 0.0M
2023-03-28 78.30 78.56 77.80 77.88 0.0M
2023-03-27 78.34 79.99 78.34 78.76 0.0M
2023-03-24 78.77 80.75 76.36 78.44 0.0M
2023-03-23 80.88 81.58 79.73 79.73 0.0M
2023-03-22 82.43 83.02 80.82 81.35 0.0M
2023-03-21 80.11 82.70 80.00 82.67 0.0M
2023-03-20 78.17 80.29 77.24 80.21 0.0M
2023-03-17 81.68 82.00 78.44 79.17 0.0M
2023-03-16 80.69 83.00 78.86 82.06 0.0M
2023-03-15 83.75 84.25 79.40 81.02 0.0M
2023-03-14 83.70 86.50 82.90 83.83 0.0M
2023-03-13 83.50 85.46 81.85 82.08 0.0M
2023-03-10 86.49 87.18 84.31 84.54 0.0M
2023-03-09 90.70 90.84 86.84 86.84 0.0M
2023-03-08 91.30 91.36 90.50 90.54 0.0M
2023-03-07 92.37 92.40 91.12 91.12 0.0M
2023-03-06 92.68 92.88 92.15 92.15 0.0M
2023-03-03 90.50 92.28 90.41 92.21 0.0M
2023-03-02 90.32 90.80 89.30 90.38 0.0M
2023-03-01 90.95 91.09 89.51 90.16 0.0M
2023-02-28 91.02 92.00 90.80 91.72 0.0M
2023-02-27 93.04 93.19 91.50 91.77 0.0M
2023-02-24 92.22 92.48 91.85 92.48 0.0M
2023-02-23 92.02 92.70 91.63 91.63 0.0M
2023-02-22 91.82 91.95 91.42 91.95 0.0M
2023-02-21 92.98 93.10 92.20 92.22 0.0M
2023-02-20 93.10 93.62 92.95 93.10 0.0M
2023-02-17 93.18 93.26 92.50 92.77 0.0M
2023-02-16 94.09 94.27 93.14 93.43 0.0M
2023-02-15 93.30 94.08 93.23 94.08 0.0M
2023-02-14 92.62 94.00 92.36 94.00 0.0M
2023-02-13 92.27 92.90 92.00 92.60 0.0M
2023-02-10 91.37 92.34 91.22 91.94 0.0M
2023-02-09 92.76 92.96 91.20 91.20 0.0M
2023-02-08 92.26 92.66 91.94 92.30 0.0M
2023-02-07 92.04 92.95 91.97 92.82 0.0M
2023-02-06 91.95 92.03 91.58 92.03 0.0M
2023-02-03 90.68 92.30 90.34 92.30 0.0M
2023-02-02 89.14 91.75 89.14 91.54 0.0M
2023-02-01 89.39 90.15 88.79 89.94 0.0M
2023-01-31 88.15 89.03 88.12 88.80 0.0M
2023-01-30 88.08 88.72 87.44 88.71 0.0M
2023-01-27 88.74 88.96 88.32 88.96 0.0M
2023-01-26 87.56 88.40 87.53 88.40 0.0M
2023-01-25 86.80 87.80 86.80 87.80 0.0M
2023-01-24 88.99 89.24 87.98 87.98 0.0M
2023-01-23 88.23 89.25 87.80 88.50 0.0M
2023-01-20 87.08 88.34 86.96 88.20 0.0M
2023-01-19 88.78 88.78 86.40 87.18 0.0M
2023-01-18 89.91 90.21 88.80 89.69 0.0M
2023-01-17 84.66 91.63 84.32 89.89 0.0M
2023-01-16 85.99 85.99 84.48 84.76 0.0M
2023-01-13 83.14 84.60 82.60 84.55 0.0M
2023-01-12 82.98 84.33 82.98 84.12 0.0M
2023-01-11 82.98 83.38 82.80 83.23 0.0M
2023-01-10 81.37 82.76 81.13 82.76 0.0M
2023-01-09 82.08 82.59 81.60 81.60 0.0M
2023-01-06 81.89 82.37 81.87 82.37 0.0M
2023-01-05 81.22 81.92 80.59 81.53 0.0M
2023-01-04 80.77 82.00 80.00 81.87 0.0M
2023-01-03 81.20 82.06 80.73 81.22 0.0M
2023-01-02 79.91 81.40 79.84 81.25 0.0M