History: Morgan Stanley

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
44.24
44.59
43.63
43.67
7,319,303
43.85
0
19/09/2019
44.20
44.46
43.91
44.02
1,712,041
44.12
0
18/09/2019
43.79
44.49
43.65
44.36
2,170,943
44.19
0
17/09/2019
44.34
44.34
43.56
44.21
2,333,105
44.08
0
16/09/2019
44.42
45.05
44.40
44.75
1,599,730
44.75
0
13/09/2019
45.00
45.44
44.73
45.16
2,227,856
45.14
0
12/09/2019
43.50
44.44
43.39
44.32
2,522,640
44.11
0
11/09/2019
43.64
43.94
43.21
43.94
2,136,310
43.76
0
10/09/2019
43.42
43.80
43.06
43.58
2,927,063
43.48
0
09/09/2019
42.60
43.48
42.59
43.11
3,388,379
43.12
0
06/09/2019
42.43
42.54
42.02
42.18
1,518,320
42.24
0
05/09/2019
42.50
43.11
42.43
42.47
1,877,499
42.60
0
04/09/2019
41.42
41.69
41.31
41.53
1,914,317
41.50
0
03/09/2019
41.04
41.07
40.35
40.99
1,938,244
40.88
0
30/08/2019
41.68
41.87
41.30
41.49
1,978,237
41.54
0
29/08/2019
40.89
41.49
40.89
41.29
3,312,431
41.30
0
28/08/2019
39.52
40.70
39.39
40.38
2,020,710
40.29
0
27/08/2019
40.24
40.33
39.45
39.79
2,338,613
39.78
0
26/08/2019
39.78
40.27
39.71
40.16
2,504,117
40.09
0
23/08/2019
40.04
40.39
39.12
39.33
2,788,486
39.53
0
22/08/2019
40.36
40.42
39.92
40.27
2,055,323
40.28
0
21/08/2019
40.48
40.53
39.83
39.94
1,981,139
40.03
0
20/08/2019
40.02
40.29
39.83
39.90
2,429,465
40.00
0
19/08/2019
40.71
40.78
40.23
40.37
1,874,565
40.41
0
16/08/2019
39.56
40.19
39.42
39.94
2,452,985
39.87
0
15/08/2019
39.43
39.59
38.76
39.10
2,771,930
39.20
0
14/08/2019
39.40
39.54
38.84
39.33
3,784,153
39.28
0
13/08/2019
40.19
41.33
40.11
40.69
2,046,178
40.79
0
12/08/2019
40.70
40.89
40.16
40.36
1,176,633
40.54
0
09/08/2019
41.00
41.82
40.65
41.50
2,323,581
41.50
0
08/08/2019
41.11
41.46
40.64
41.27
2,266,517
41.23
0
07/08/2019
39.87
40.66
39.48
40.56
2,852,649
40.15
0
06/08/2019
40.94
41.33
40.47
41.22
2,414,844
41.07
0
05/08/2019
40.75
40.90
39.94
40.49
3,193,473
40.48
0
02/08/2019
42.69
42.74
41.25
42.12
3,001,268
41.93
0
01/08/2019
44.39
44.74
42.69
42.93
2,955,698
43.28
0
31/07/2019
44.73
44.97
44.29
44.56
2,179,482
44.61
0
30/07/2019
44.43
44.85
44.17
44.67
1,353,082
44.56
0
29/07/2019
45.65
45.73
45.07
45.23
1,591,449
45.35
0
26/07/2019
44.95
45.77
44.91
45.74
1,722,749
45.58
0
25/07/2019
45.50
45.55
44.61
44.87
2,049,204
44.94
0
24/07/2019
44.89
45.70
44.89
45.50
1,843,308
45.50
0
23/07/2019
44.80
45.29
44.79
45.10
2,312,262
45.10
0
22/07/2019
44.23
44.59
43.94
44.50
1,577,501
44.50
0
19/07/2019
44.43
44.71
44.33
44.39
2,475,366
44.49
0
18/07/2019
43.82
44.51
43.51
44.43
2,086,820
44.18
0
17/07/2019
44.24
44.31
43.67
43.77
2,175,202
43.85
0
16/07/2019
44.45
45.05
44.27
44.43
1,913,470
44.58
0
15/07/2019
44.76
44.95
44.29
44.43
1,805,442
44.55
0
12/07/2019
44.46
44.90
44.38
44.87
2,023,292
44.77
0
11/07/2019
43.44
44.32
43.40
44.18
1,660,168
44.03
0
10/07/2019
43.72
43.97
43.24
43.31
1,344,380
43.41
0
09/07/2019
43.04
43.87
43.02
43.78
1,295,611
43.65
0
08/07/2019
43.64
43.96
43.29
43.49
1,695,959
43.56
0
05/07/2019
44.51
44.81
44.07
44.21
1,372,614
44.27
0
03/07/2019
43.93
44.14
43.82
43.99
1,128,301
43.99
0
02/07/2019
43.73
43.92
43.40
43.83
1,849,315
43.75
0
01/07/2019
44.65
45.03
43.53
43.95
2,661,137
44.08
0
28/06/2019
44.22
44.56
43.75
43.81
4,466,987
43.95
0
27/06/2019
43.31
43.64
43.08
43.49
1,561,392
43.45
0
26/06/2019
42.91
43.28
42.75
42.99
1,761,043
43.01
0
25/06/2019
42.97
42.99
42.24
42.66
2,205,252
42.63
0
24/06/2019
43.43
43.90
42.99
43.07
2,058,090
43.26
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 September 2019 07:38:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-22 08:38:48 - 2019-09-22 07:38:48 - 1000 - Website: OKAY