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
2024-12-30 121.54 121.94 120.02 120.02 0.0M
2024-12-27 121.94 123.14 120.84 121.62 0.0M
2024-12-23 119.26 119.60 118.02 119.34 0.0M
2024-12-20 116.16 118.78 113.98 118.46 0.0M
2024-12-19 117.16 120.52 116.40 116.76 0.0M
2024-12-18 121.44 122.82 117.82 117.82 0.0M
2024-12-17 121.98 123.02 121.36 121.42 0.0M
2024-12-16 121.80 123.06 120.70 123.06 0.0M
2024-12-13 122.88 123.48 121.10 122.40 0.0M
2024-12-12 121.58 122.62 120.52 122.18 0.0M
2024-12-11 120.26 122.56 120.02 121.14 0.0M
2024-12-10 121.48 122.88 120.26 121.42 0.0M
2024-12-09 123.46 124.06 121.20 122.00 0.0M
2024-12-06 123.62 124.00 122.38 122.80 0.0M
2024-12-05 123.52 124.62 122.36 123.94 0.0M
2024-12-04 124.06 125.34 123.70 124.38 0.0M
2024-12-03 125.62 126.18 124.18 124.26 0.0M
2024-12-02 124.60 126.48 124.60 125.84 0.0M
2024-11-29 124.92 126.16 124.62 125.30 0.0M
2024-11-28 124.96 126.48 124.96 125.50 0.0M
2024-11-27 125.78 125.78 123.48 124.18 0.0M
2024-11-26 127.34 127.50 122.60 125.52 0.0M
2024-11-25 129.72 132.50 127.46 127.46 0.0M
2024-11-22 129.46 130.74 128.56 128.74 0.0M
2024-11-21 125.00 129.22 124.58 129.22 0.0M
2024-11-20 125.40 126.68 124.94 125.04 0.0M
2024-11-19 127.06 127.20 125.50 126.00 0.0M
2024-11-18 127.02 128.34 126.22 126.34 0.0M
2024-11-15 125.08 126.88 124.70 126.70 0.0M
2024-11-14 126.16 127.58 125.36 125.88 0.0M
2024-11-13 124.70 127.40 123.94 125.98 0.0M
2024-11-12 125.06 126.50 124.02 124.64 0.0M
2024-11-11 121.46 125.88 121.06 125.10 0.0M
2024-11-08 118.82 121.90 118.64 121.10 0.0M
2024-11-07 122.88 123.80 119.18 119.28 0.0M
2024-11-06 112.74 124.26 112.74 122.56 0.0M
2024-11-05 106.32 107.72 106.30 107.50 0.0M
2024-11-04 107.54 107.74 106.36 107.08 0.0M
2024-11-01 107.82 108.68 107.08 108.12 0.0M
2024-10-31 107.78 108.30 106.60 107.30 0.0M
2024-10-30 109.50 110.74 108.60 108.84 0.0M
2024-10-29 110.50 111.00 110.02 110.08 0.0M
2024-10-28 109.04 110.64 108.24 110.50 0.0M
2024-10-25 110.08 111.00 108.00 108.00 0.0M
2024-10-24 109.26 110.36 109.00 109.88 0.0M
2024-10-23 109.78 110.08 108.76 109.32 0.0M
2024-10-22 109.00 109.50 108.28 109.50 0.0M
2024-10-21 111.70 111.96 109.20 109.20 0.0M
2024-10-18 110.58 111.40 109.74 109.80 0.0M
2024-10-17 110.82 111.54 109.70 111.02 0.0M
2024-10-16 102.70 111.54 102.70 110.54 0.0M
2024-10-15 103.86 105.00 102.70 102.92 0.0M
2024-10-14 100.64 103.00 100.64 103.00 0.0M
2024-10-11 99.02 101.74 98.47 101.46 0.0M
2024-10-10 98.97 99.99 98.68 98.78 0.0M
2024-10-09 98.32 99.69 97.63 99.69 0.0M
2024-10-08 98.09 98.56 97.60 98.13 0.0M
2024-10-07 98.49 99.01 97.65 98.44 0.0M
2024-10-04 95.09 98.13 95.03 98.13 0.0M
2024-10-03 94.33 94.61 93.71 94.53 0.0M
2024-10-02 93.76 95.16 93.73 94.36 0.0M
2024-10-01 93.90 94.80 93.13 94.61 0.0M
2024-09-30 93.63 93.63 92.06 92.85 0.0M
2024-09-27 93.43 94.19 93.30 93.35 0.0M
2024-09-26 91.91 93.66 91.36 93.66 0.0M
2024-09-25 90.70 92.09 90.70 91.78 0.0M
2024-09-24 92.01 92.55 91.70 91.70 0.0M
2024-09-23 91.96 92.98 91.29 91.43 0.0M
2024-09-20 90.01 90.87 89.85 90.65 0.0M
2024-09-19 89.48 91.07 89.48 90.72 0.0M
2024-09-18 89.86 90.11 89.50 89.50 0.0M
2024-09-17 89.99 90.73 89.63 89.87 0.0M
2024-09-16 88.95 89.71 88.50 89.71 0.0M
2024-09-13 86.92 88.78 86.90 88.70 0.0M
2024-09-12 88.10 88.78 86.80 87.23 0.0M
2024-09-11 86.55 86.90 85.71 86.76 0.0M
2024-09-10 89.09 90.16 86.46 87.53 0.0M
2024-09-09 87.87 89.48 87.30 89.48 0.0M
2024-09-06 89.55 90.82 87.58 87.85 0.0M
2024-09-05 90.68 90.83 89.20 89.60 0.0M
2024-09-04 89.30 91.38 89.30 90.85 0.0M
2024-09-03 93.71 94.59 89.82 89.84 0.0M
2024-09-02 93.78 94.79 93.03 94.19 0.1M
2024-08-30 93.06 93.79 92.45 92.73 0.0M
2024-08-29 92.57 93.38 92.00 92.93 0.0M
2024-08-28 91.75 92.31 91.45 91.77 0.0M
2024-08-27 91.18 92.50 91.18 91.91 0.0M
2024-08-26 90.81 92.55 90.81 91.56 0.0M
2024-08-23 90.89 91.57 90.28 91.57 0.0M
2024-08-22 90.06 90.79 89.81 90.37 0.0M
2024-08-21 91.03 91.03 89.85 90.08 0.0M
2024-08-20 91.64 92.13 90.37 90.37 0.0M
2024-08-19 91.99 92.76 91.00 91.76 0.0M
2024-08-16 91.51 91.99 90.93 91.93 0.0M
2024-08-15 90.89 92.15 90.24 91.91 0.0M
2024-08-14 87.67 90.53 87.67 90.53 0.0M
2024-08-13 87.19 87.58 86.56 87.45 0.0M
2024-08-12 86.44 87.52 86.39 86.83 0.0M
2024-08-09 86.99 88.00 86.36 86.76 0.0M
2024-08-08 84.43 87.01 83.50 87.01 0.0M
2024-08-07 85.98 87.20 84.60 84.67 0.0M
2024-08-06 84.81 85.75 84.00 85.67 0.0M
2024-08-05 86.89 86.89 82.15 83.89 0.0M
2024-08-02 92.90 92.90 87.18 87.19 0.0M
2024-08-01 95.15 95.93 94.19 94.19 0.0M
2024-07-31 95.56 96.22 94.88 95.73 0.0M
2024-07-30 94.80 96.22 94.60 96.00 0.0M
2024-07-29 97.01 97.52 94.81 95.09 0.0M
2024-07-26 95.19 97.09 95.19 96.77 0.0M
2024-07-25 94.31 95.37 93.28 95.37 0.0M
2024-07-24 95.72 96.10 94.66 94.88 0.0M
2024-07-23 94.21 95.79 93.56 95.79 0.0M
2024-07-22 93.94 94.88 93.20 94.09 0.0M
2024-07-19 95.99 96.54 93.84 93.84 0.0M
2024-07-18 98.30 98.30 96.11 96.20 0.0M
2024-07-17 97.92 98.50 96.01 97.40 0.0M
2024-07-16 97.91 100.18 93.50 97.92 0.0M
2024-07-15 96.27 97.50 94.98 96.63 0.0M
2024-07-12 96.64 97.00 95.57 96.01 0.0M
2024-07-11 95.72 96.61 94.84 96.48 0.0M
2024-07-10 95.23 95.44 94.36 95.44 0.0M
2024-07-09 92.49 95.00 92.42 95.00 0.0M
2024-07-08 91.32 93.40 91.32 92.77 0.0M
2024-07-05 92.80 92.95 91.54 91.54 0.0M
2024-07-04 93.15 93.37 92.67 93.00 0.0M
2024-07-03 92.27 93.93 92.19 92.79 0.0M
2024-07-02 91.75 92.53 91.46 92.03 0.0M
2024-07-01 90.95 92.27 90.42 92.27 0.0M
2024-06-28 89.94 90.88 89.67 90.35 0.0M
2024-06-27 89.30 90.68 88.93 88.93 0.0M
2024-06-26 91.37 92.13 90.53 90.53 0.0M
2024-06-25 90.17 91.70 89.82 91.18 0.0M
2024-06-24 90.24 90.63 89.53 90.62 0.0M
2024-06-21 91.40 91.78 90.39 90.90 0.0M
2024-06-20 91.86 91.95 90.66 91.18 0.0M
2024-06-19 91.29 91.29 90.21 91.09 0.0M
2024-06-18 89.94 90.95 89.94 90.68 0.0M
2024-06-17 89.73 89.78 88.72 89.47 0.0M
2024-06-14 88.99 89.08 87.84 89.08 0.0M
2024-06-13 87.88 89.08 87.88 88.53 0.0M
2024-06-12 88.45 90.00 88.45 88.70 0.0M
2024-06-11 88.96 90.12 88.42 88.85 0.0M
2024-06-10 89.68 90.65 89.36 89.66 0.0M
2024-06-07 89.48 90.28 88.19 90.28 0.0M
2024-06-06 88.33 89.27 88.33 89.24 0.0M
2024-06-05 88.50 89.56 88.31 89.13 0.0M
2024-06-04 88.76 89.87 88.39 88.61 0.0M
2024-06-03 89.92 90.68 88.87 88.87 0.0M
2024-05-31 90.29 90.47 89.00 89.63 0.0M
2024-05-30 89.78 90.39 89.39 89.51 0.0M
2024-05-29 90.18 91.15 89.77 90.17 0.0M
2024-05-28 91.46 91.46 90.22 91.38 0.0M
2024-05-27 92.00 92.04 91.06 91.66 0.0M
2024-05-24 91.14 91.89 91.13 91.72 0.0M
2024-05-23 93.50 93.57 91.80 91.92 0.0M
2024-05-22 93.76 94.50 92.74 92.74 0.0M
2024-05-21 91.79 93.79 91.11 93.70 0.0M
2024-05-20 92.65 92.99 91.88 92.58 0.0M
2024-05-17 91.30 92.03 90.98 91.97 0.0M
2024-05-16 92.59 92.59 91.70 91.84 0.0M
2024-05-15 91.99 92.83 91.30 92.37 0.0M
2024-05-14 91.00 92.52 90.88 91.97 0.0M
2024-05-13 92.24 92.24 90.75 91.50 0.0M
2024-05-10 91.80 92.22 90.61 90.61 0.0M
2024-05-09 88.52 90.00 88.52 90.00 0.0M
2024-05-08 88.58 89.33 88.56 89.05 0.0M
2024-05-07 88.64 89.10 87.39 88.90 0.0M
2024-05-06 86.62 87.77 86.62 87.51 0.0M
2024-05-03 86.42 87.11 86.13 87.11 0.0M
2024-05-02 85.34 86.80 85.34 86.42 0.0M
2024-04-30 85.62 86.14 85.15 85.15 0.0M
2024-04-29 86.56 86.70 85.72 86.38 0.0M
2024-04-26 86.65 87.00 85.71 86.92 0.0M
2024-04-25 87.76 87.85 85.75 86.01 0.0M
2024-04-24 87.36 88.05 87.01 87.65 0.0M
2024-04-23 86.99 87.73 85.87 87.73 0.0M
2024-04-22 85.01 86.62 84.98 86.62 0.0M
2024-04-19 83.82 85.87 83.82 85.87 0.0M
2024-04-18 84.12 85.38 84.12 84.99 0.0M
2024-04-17 84.46 85.50 83.84 84.07 0.0M
2024-04-16 81.00 85.40 80.17 83.71 0.0M
2024-04-15 81.26 83.02 80.45 81.52 0.0M
2024-04-12 81.14 81.70 79.91 80.49 0.0M
2024-04-11 85.51 85.77 79.50 81.40 0.0M
2024-04-10 86.34 86.40 85.15 86.28 0.0M
2024-04-09 85.94 86.60 85.39 86.33 0.0M
2024-04-08 85.98 86.56 85.21 85.64 0.0M
2024-04-05 84.92 85.64 84.70 85.30 0.0M
2024-04-04 85.68 86.53 85.62 86.14 0.0M
2024-04-03 85.57 87.25 85.57 86.54 0.0M
2024-04-02 87.46 87.47 86.04 86.04 0.0M
2024-03-28 85.90 87.50 85.90 87.50 0.0M
2024-03-27 84.90 85.89 84.00 85.57 0.0M
2024-03-26 83.85 84.67 83.85 84.67 0.0M
2024-03-25 85.16 85.27 84.36 84.36 0.0M
2024-03-22 86.57 86.57 85.17 85.26 0.0M
2024-03-21 84.29 86.20 83.26 85.86 0.0M
2024-03-20 81.27 84.05 81.09 84.05 0.0M
2024-03-19 80.78 82.00 80.57 81.70 0.0M
2024-03-18 80.98 81.24 80.64 81.12 0.0M
2024-03-15 82.13 82.13 81.34 81.53 0.0M
2024-03-14 81.69 82.11 81.57 81.57 0.0M
2024-03-13 79.75 81.76 79.44 81.76 0.0M
2024-03-12 79.40 80.39 79.35 79.73 0.0M
2024-03-11 79.89 79.92 78.91 79.19 0.0M
2024-03-08 78.38 80.52 78.38 79.55 0.0M
2024-03-07 78.70 79.71 77.98 78.51 0.0M
2024-03-06 81.68 82.50 77.68 78.42 0.0M
2024-03-05 83.15 83.85 81.78 81.78 0.0M
2024-03-04 79.21 84.00 79.16 83.52 0.0M
2024-03-01 80.00 80.00 78.98 79.55 0.0M
2024-02-29 79.13 79.71 79.13 79.60 0.0M
2024-02-28 78.53 79.50 78.43 79.32 0.0M
2024-02-27 78.53 79.26 78.40 78.66 0.0M
2024-02-26 80.27 80.27 79.09 79.09 0.0M
2024-02-23 79.54 80.59 78.87 80.42 0.0M
2024-02-22 78.70 80.15 78.70 79.28 0.0M
2024-02-21 77.05 79.00 77.05 78.54 0.0M
2024-02-20 79.82 80.25 78.78 78.91 0.0M
2024-02-19 79.11 81.13 79.11 81.04 0.0M
2024-02-16 79.93 80.66 79.11 80.57 0.0M
2024-02-15 78.53 79.86 78.20 79.86 0.0M
2024-02-14 78.24 79.01 78.22 78.36 0.0M
2024-02-13 80.69 80.69 77.88 77.88 0.0M
2024-02-12 79.50 81.19 79.39 81.19 0.0M
2024-02-09 79.60 79.86 79.16 79.78 0.0M
2024-02-08 79.68 80.30 79.20 79.87 0.0M
2024-02-07 80.00 80.27 79.42 79.89 0.0M
2024-02-06 80.29 80.49 79.31 80.07 0.0M
2024-02-05 81.25 81.45 79.50 80.24 0.0M
2024-02-02 80.38 81.09 79.28 80.96 0.0M
2024-02-01 81.31 81.37 79.09 79.46 0.0M
2024-01-31 81.29 81.73 80.68 81.00 0.0M
2024-01-30 80.30 81.08 79.36 81.08 0.0M
2024-01-29 80.20 81.31 79.69 80.19 0.0M
2024-01-26 80.61 81.40 80.61 81.33 0.0M
2024-01-25 80.19 81.52 80.15 80.94 0.0M
2024-01-24 80.00 80.97 79.48 80.65 0.0M
2024-01-23 78.93 79.45 78.75 79.45 0.0M
2024-01-22 78.02 79.52 78.02 78.91 0.0M
2024-01-19 76.30 78.34 76.30 78.34 0.0M
2024-01-18 76.88 78.16 76.87 77.18 0.0M
2024-01-17 78.02 78.60 77.21 77.61 0.0M
2024-01-16 82.04 83.83 78.07 78.47 0.0M
2024-01-15 82.31 83.20 81.31 82.13 0.0M
2024-01-12 82.50 83.09 81.60 81.94 0.0M
2024-01-11 83.85 83.90 82.00 82.32 0.0M
2024-01-10 83.61 84.37 83.30 83.30 0.0M
2024-01-09 84.36 85.18 83.96 83.96 0.0M
2024-01-08 84.46 85.49 84.37 84.81 0.0M
2024-01-05 83.86 85.45 83.85 85.27 0.0M
2024-01-04 84.60 84.82 83.45 84.17 0.0M
2024-01-03 85.93 85.97 83.78 84.80 0.0M
2024-01-02 84.15 85.43 84.07 85.41 0.0M