Morgan Stanley (DWD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -0.921589363952 | 132.38 | 135.5 | 130.08 | 3169 | 132.76801187 | DE |
| 4 | 9.22 | 7.5610956208 | 121.94 | 135.5 | 9.6662 | 2431 | 127.59447578 | DE |
| 12 | 23.34 | 21.6471897607 | 107.82 | 135.5 | 9.6662 | 2978 | 123.50079224 | DE |
| 26 | 35.44 | 37.0246552445 | 95.72 | 135.5 | 9.6662 | 3279 | 105.9012427 | DE |
| 52 | 51.16 | 63.95 | 80 | 135.5 | 9.6662 | 2226 | 100.54426137 | DE |
| 156 | 44.52 | 51.3850415512 | 86.64 | 135.5 | 9.6662 | 1309 | 91.56806006 | DE |
| 260 | 81.46 | 163.903420523 | 49.7 | 135.5 | 9.6662 | 1251 | 80.15728699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 121.06 | 1720 |
| 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 |
| 1734125220 | 122.4 | 0.22 | 0.18 | 122.88 | 123.48 | 121.1 | 2077 |
| 1734038820 | 122.18 | 1.04 | 0.86 | 121.58 | 122.62 | 120.52 | 1264 |
| 1733952420 | 121.14 | -0.28 | -0.23 | 120.26 | 122.56 | 120.02 | 870 |
| 1733866020 | 121.42 | -0.58 | -0.48 | 121.48 | 122.88 | 120.26 | 2126 |
| 1733779620 | 122 | -0.8 | -0.65 | 123.46 | 124.06 | 121.2 | 3017 |
| 1733520420 | 122.8 | -1.14 | -0.92 | 123.62 | 124 | 122.38 | 1143 |
| 1733434020 | 123.94 | -0.44 | -0.35 | 123.52 | 124.62 | 122.36 | 1859 |
| 1733347620 | 124.38 | 0.12 | 0.10 | 124.06 | 125.34 | 123.7 | 2110 |
| 1733261220 | 124.26 | -1.58 | -1.26 | 125.62 | 126.18 | 124.18 | 1351 |
| 1733174820 | 125.84 | 0.54 | 0.43 | 124.6 | 126.48 | 124.6 | 1648 |
| 1732915620 | 125.3 | -0.2 | -0.16 | 124.92 | 126.16 | 124.62 | 5940 |
| 1732829220 | 125.5 | 1.32 | 1.06 | 124.96 | 126.48 | 124.96 | 4374 |
| 1732742820 | 124.18 | -1.34 | -1.07 | 125.78 | 125.78 | 123.48 | 2151 |
| 1732656420 | 125.52 | -1.94 | -1.52 | 127.34 | 127.5 | 122.6 | 2064 |
| 1732570020 | 127.46 | -1.28 | -0.99 | 129.72 | 132.5 | 127.46 | 1510 |
| 1732310820 | 128.74 | -0.48 | -0.37 | 129.46 | 130.74 | 128.56 | 1566 |
| 1732224420 | 129.22 | 4.18 | 3.34 | 125 | 129.22 | 124.58 | 2294 |
| 1732138020 | 125.04 | -0.96 | -0.76 | 125.4 | 126.68 | 124.94 | 1370 |
| 1732051620 | 126 | -0.34 | -0.27 | 127.06 | 127.2 | 125.5 | 2378 |
| 1731965220 | 126.34 | -0.36 | -0.28 | 127.02 | 128.34 | 126.22 | 6360 |
| 1731705960 | 126.7 | 0.82 | 0.65 | 125.08 | 126.88 | 124.7 | 3910 |
| 1731619560 | 125.88 | -0.1 | -0.08 | 126.16 | 127.58 | 125.36 | 1175 |
| 1731533160 | 125.98 | 1.34 | 1.08 | 124.7 | 127.4 | 123.94 | 2822 |
| 1731446820 | 124.64 | -0.46 | -0.37 | 125.06 | 126.5 | 124.02 | 2511 |
| 1731360420 | 125.1 | 4 | 3.30 | 121.46 | 125.88 | 121.06 | 4987 |
| 1731101220 | 121.1 | 1.82 | 1.53 | 118.82 | 121.9 | 118.64 | 5876 |
| 1731014760 | 119.28 | -3.28 | -2.68 | 122.88 | 123.8 | 119.18 | 8345 |
| 1730928360 | 122.56 | 15.06 | 14.01 | 112.74 | 124.26 | 112.74 | 5023 |
| 1730841960 | 107.5 | 0.42 | 0.39 | 106.32 | 107.72 | 106.3 | 1593 |
| 1730755560 | 107.08 | -1.04 | -0.96 | 107.54 | 107.74 | 106.36 | 1502 |
| 1730496360 | 108.12 | 0.82 | 0.76 | 107.82 | 108.68 | 107.08 | 1186 |
| 1730409960 | 107.3 | -1.54 | -1.41 | 107.78 | 108.3 | 106.6 | 1559 |
| 1730323560 | 108.84 | -1.24 | -1.13 | 109.5 | 110.74 | 108.6 | 4661 |
| 1730237160 | 110.08 | -0.42 | -0.38 | 110.5 | 111 | 110.02 | 2551 |
| 1730150760 | 110.5 | 2.5 | 2.31 | 109.04 | 110.64 | 108.24 | 696 |
| 1729888020 | 108 | -1.88 | -1.71 | 110.08 | 111 | 108 | 1834 |
| 1729801560 | 109.88 | 0.56 | 0.51 | 109.26 | 110.36 | 109 | 2411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
