Morgan Stanley (DWD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 103.1 | -1.78 | -1.70 | 104.8 | 105.86 | 102.9 | 1436 |
| 1741814820 | 104.88 | 2.28 | 2.22 | 102.8 | 106.26 | 102.64 | 3482 |
| 1741728420 | 102.6 | -1.02 | -0.98 | 102.14 | 103.52 | 101.14 | 3972 |
| 1741642020 | 103.62 | -5.88 | -5.37 | 109.98 | 110.24 | 100.86 | 7005 |
| 1741382820 | 109.5 | -0.94 | -0.85 | 109.8 | 111.5 | 106.46 | 2883 |
| 1741296420 | 110.44 | -4.52 | -3.93 | 114.02 | 114.3 | 110.02 | 3971 |
| 1741210020 | 114.96 | -1.26 | -1.08 | 117.06 | 117.06 | 112.88 | 3160 |
| 1741123620 | 116.22 | -6.14 | -5.02 | 123.5 | 124.02 | 113.6 | 7672 |
| 1741037220 | 122.36 | -4.72 | -3.71 | 127.52 | 128.9 | 122.36 | 2631 |
| 1740778020 | 127.08 | 2.98 | 2.40 | 124.62 | 127.08 | 123.38 | 1770 |
| 1740691620 | 124.1 | -0.9 | -0.72 | 125.82 | 127.14 | 124.1 | 3512 |
| 1740605220 | 125 | 1.62 | 1.31 | 124.24 | 126.06 | 122.92 | 2018 |
| 1740518820 | 123.38 | -1.32 | -1.06 | 123.5 | 124.7 | 120.64 | 4167 |
| 1740432420 | 124.7 | -1.6 | -1.27 | 126.28 | 128 | 123.78 | 2453 |
| 1740173220 | 126.3 | -1.64 | -1.28 | 128.3 | 129.72 | 125.32 | 1587 |
| 1740086820 | 127.94 | -7.34 | -5.43 | 134.22 | 135.12 | 126.26 | 4841 |
| 1740000420 | 135.28 | 1.16 | 0.86 | 134.26 | 135.62 | 133.72 | 1766 |
| 1739914020 | 134.12 | 0.6 | 0.45 | 133.74 | 134.12 | 132.91999 | 1510 |
| 1739827620 | 133.52 | 0.48 | 0.36 | 133.62 | 134.13999 | 132.41999 | 1154 |
| 1739568420 | 133.04 | 1.68 | 1.28 | 131.28 | 133.04 | 129.9 | 1474 |
| 1739482020 | 131.36 | -0.24 | -0.18 | 132.1 | 132.94 | 130.74 | 1460 |
| 1739395620 | 131.6 | -0.14 | -0.11 | 133.36 | 134 | 131.02 | 990 |
| 1739309220 | 131.74 | -1.58 | -1.19 | 133.34 | 133.36 | 131.13999 | 1235 |
| 1739222820 | 133.32 | -2.36 | -1.74 | 135.96 | 139 | 131.63999 | 4113 |
| 1738963620 | 135.68 | -0.28 | -0.21 | 136.28 | 136.94 | 39.71 | 809 |
| 1738877220 | 135.96 | 3.54 | 2.67 | 133.56 | 136.34 | 133.56 | 3133 |
| 1738790820 | 132.41999 | -0.1 | -0.08 | 131.78 | 133.5 | 131.02 | 1100 |
| 1738704420 | 132.52 | -1 | -0.75 | 131.96 | 133.12 | 131.62 | 2037 |
| 1738618020 | 133.52 | -0.04 | -0.03 | 132.44 | 133.54 | 131 | 2311 |
| 1738358820 | 133.56 | -1.14 | -0.85 | 134.54 | 135.22 | 133.18 | 1924 |
| 1738272420 | 134.69999 | 1.12 | 0.84 | 133.44 | 135.44 | 133.1 | 2051 |
| 1738186020 | 133.58 | 0.7 | 0.53 | 133.16 | 136.1 | 132.19999 | 2894 |
| 1738099620 | 132.88 | 3.42 | 2.64 | 131.36 | 132.88 | 130.5 | 2394 |
| 1738013220 | 129.46 | -1.88 | -1.43 | 131.82 | 132.97998 | 127.9 | 3165 |
| 1737754020 | 131.34 | -0.76 | -0.58 | 131.96 | 132.13999 | 130.44 | 1963 |
| 1737667620 | 132.1 | 1.54 | 1.18 | 130.36 | 132.54 | 130.36 | 2156 |
| 1737581220 | 130.56 | -0.2 | -0.15 | 131.1 | 132.58 | 130.56 | 2568 |
| 1737494820 | 130.76 | -3.92 | -2.91 | 134.62 | 134.62 | 130.08 | 3094 |
| 1737408420 | 134.68 | 0.74 | 0.55 | 135 | 135.5 | 133.94 | 5293 |
| 1737149220 | 133.94 | 1.7 | 1.29 | 132.38 | 134.13999 | 131.82 | 2733 |
| 1737062820 | 132.24 | 4.72 | 3.70 | 128.18 | 132.24 | 127.54 | 5371 |
| 1736976420 | 127.52 | 6.96 | 5.77 | 121.5 | 127.66 | 120.42 | 3391 |
| 1736890020 | 120.56 | -1.04 | -0.86 | 121.8 | 122.44 | 120.56 | 1386 |
| 1736803620 | 121.6 | 0.7 | 0.58 | 120.2 | 121.6 | 119.66 | 2254 |
| 1736544420 | 120.9 | -2.1 | -1.71 | 123.66 | 124.68 | 120.62 | 1321 |
| 1736458020 | 123 | 0 | 0.00 | 124.5 | 125.96 | 123 | 2151 |
| 1736371620 | 123 | 0.4 | 0.33 | 122.4 | 124.06 | 122.32 | 1217 |
| 1736285220 | 122.6 | -1.32 | -1.07 | 124.04 | 124.88 | 121.16 | 1839 |
| 1736198820 | 123.92 | 2.02 | 1.66 | 121.66 | 125.1 | 121.38 | 2017 |
| 1735939620 | 121.9 | 0.3 | 0.25 | 121.18 | 122.74 | 120.52 | 1309 |
| 1735853220 | 121.6 | 1.58 | 1.32 | 121.94 | 124.06 | 9.6662 | 3964 |
| 1735594020 | 120.02 | -1.6 | -1.32 | 121.54 | 121.94 | 120.02 | 715 |
| 1735334820 | 121.62 | 2.28 | 1.91 | 121.94 | 123.14 | 120.84 | 981 |
| 1734989220 | 119.34 | 0.88 | 0.74 | 119.26 | 119.6 | 118.02 | 1080 |
| 1734730020 | 118.46 | 1.7 | 1.46 | 116.16 | 118.78 | 113.98 | 23445 |
| 1734643620 | 116.76 | -1.06 | -0.90 | 117.16 | 120.52 | 116.4 | 3169 |
| 1734557220 | 117.82 | -3.6 | -2.96 | 121.44 | 122.82 | 117.82 | 1861 |
| 1734470820 | 121.42 | -1.64 | -1.33 | 121.98 | 123.02 | 121.36 | 2192 |
| 1734384420 | 123.06 | 0.66 | 0.54 | 121.8 | 123.06 | 120.7 | 1923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
