History: Morgan Stanley

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/06/2019
43.76
44.16
43.46
43.58
5,756,971
43.67
0
20/06/2019
43.57
43.94
43.00
43.46
2,279,953
43.45
0
19/06/2019
43.65
43.91
43.12
43.14
1,878,442
43.33
0
18/06/2019
42.51
43.81
42.46
43.34
2,002,333
43.35
0
17/06/2019
42.73
43.08
42.44
42.51
1,350,717
42.64
0
14/06/2019
43.17
43.17
42.51
42.82
1,911,693
42.80
0
13/06/2019
42.68
43.21
42.56
42.95
2,748,801
42.95
0
12/06/2019
43.44
43.44
42.54
42.62
1,737,916
42.77
0
11/06/2019
43.77
44.18
43.41
43.67
2,014,969
43.75
0
10/06/2019
43.24
43.83
43.24
43.29
2,014,220
43.42
0
07/06/2019
42.69
43.07
42.59
42.70
1,761,135
42.80
0
06/06/2019
42.26
42.98
42.15
42.81
1,387,076
42.68
0
05/06/2019
42.53
42.66
41.95
42.43
1,497,846
42.36
0
04/06/2019
41.45
42.57
41.38
42.48
2,728,750
42.29
0
03/06/2019
40.71
41.09
40.44
40.73
2,367,303
40.73
0
31/05/2019
41.10
41.27
40.61
40.69
2,699,494
40.85
0
30/05/2019
42.41
42.62
41.53
41.83
1,917,760
41.91
0
29/05/2019
41.71
42.24
41.57
42.19
2,135,642
42.00
0
28/05/2019
42.81
43.07
42.16
42.17
2,826,089
42.38
0
24/05/2019
43.07
43.20
42.69
42.96
1,630,013
42.97
0
23/05/2019
42.75
42.81
42.16
42.71
2,687,532
42.55
0
22/05/2019
44.09
44.30
43.43
43.49
1,938,085
43.72
0
21/05/2019
44.21
44.52
44.17
44.39
1,534,308
44.37
0
20/05/2019
43.50
44.15
43.33
43.87
1,987,642
43.84
0
17/05/2019
43.59
44.32
43.59
43.88
2,089,411
43.91
0
16/05/2019
44.10
44.71
43.92
44.28
2,059,477
44.33
0
15/05/2019
43.22
44.27
42.86
43.90
2,501,155
43.80
0
14/05/2019
44.15
44.59
43.98
44.01
2,829,890
44.21
0
13/05/2019
45.17
45.21
43.95
44.18
3,888,864
44.38
0
10/05/2019
46.24
46.42
45.72
46.34
2,372,533
46.17
0
09/05/2019
45.90
46.49
45.49
46.45
1,983,281
46.13
0
08/05/2019
46.62
47.18
46.47
46.53
1,909,722
46.74
0
07/05/2019
47.08
47.19
46.26
46.71
2,500,491
46.70
0
06/05/2019
47.00
47.86
46.84
47.71
1,746,032
47.51
0
03/05/2019
48.22
48.46
47.83
48.06
1,366,582
48.08
0
02/05/2019
47.65
48.03
47.40
47.81
1,354,545
47.75
0
01/05/2019
48.20
48.62
47.42
47.57
1,930,363
47.78
0
30/04/2019
48.50
48.59
47.87
48.25
2,134,430
48.25
0
29/04/2019
47.76
48.66
47.76
48.46
2,401,941
48.38
0
26/04/2019
47.42
47.92
47.23
47.89
1,471,106
47.70
0
25/04/2019
47.21
47.73
47.01
47.29
1,624,678
47.36
0
24/04/2019
47.12
47.60
47.06
47.38
2,435,025
47.36
0
23/04/2019
47.06
47.45
46.86
47.35
1,847,252
47.24
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 July 2019 07:17:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-22 08:17:38 - 2019-07-22 07:17:38 - 1000 - Website: OKAY