Morgan Stanley DEP Shares Each Representing 1/1000Th OF Shar

Koers

Morgan Stanley DEP Shares Each Representing 1/1000Th OF Shar 25,410 +0,07 +0,28% (18:56)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
14-05-2025	146.818	25,345	25,45	25,31	25,34
13-05-2025	40.992	25,345	25,38	25,30	25,3598
12-05-2025	29.590	25,36	25,40	25,31	25,32
09-05-2025	32.040	25,3299	25,38	25,2689	25,36
08-05-2025	25.981	25,2875	25,3354	25,26	25,26
07-05-2025	42.263	25,2501	25,3399	25,2501	25,27
06-05-2025	31.231	25,27	25,31	25,255	25,30
05-05-2025	35.378	25,2539	25,29	25,25	25,29
02-05-2025	45.917	25,25	25,32	25,21	25,28
01-05-2025	54.013	25,2084	25,27	25,17	25,25
30-04-2025	309.702	25,20	25,25	25,16	25,20
29-04-2025	31.288	25,235	25,24	25,21	25,21
28-04-2025	74.940	25,3899	25,3899	25,20	25,22
25-04-2025	37.748	25,275	25,30	25,24	25,26
24-04-2025	53.680	25,28	25,325	25,2201	25,26
23-04-2025	69.034	25,22	25,2812	25,20	25,22
22-04-2025	56.854	25,182	25,27	25,1655	25,21
21-04-2025	39.518	25,21	25,24	25,16	25,17
17-04-2025	71.442	25,23	25,31	25,095	25,16
16-04-2025	41.578	25,20	25,25	25,14	25,19
15-04-2025	53.420	25,16	25,26	25,14	25,17
14-04-2025	56.298	25,0959	25,15	25,07	25,14
11-04-2025	164.977	25,062352	25,14	25,02	25,02
10-04-2025	144.449	25,17	25,24	25,01	25,06
09-04-2025	116.508	25,12	25,2218	25,11	25,17
08-04-2025	83.771	25,29	25,3551	25,11	25,11
07-04-2025	179.173	25,1052	25,29	25,09	25,21
04-04-2025	136.937	25,245	25,28	25,1002	25,16
03-04-2025	82.602	25,21	25,32	25,17	25,27
02-04-2025	42.320	25,29	25,37	25,25	25,28
01-04-2025	96.700	25,23	25,33	25,20	25,28
31-03-2025	235.563	25,16	25,3599	25,12	25,12
28-03-2025	38.254	25,6078	25,62	25,56	25,56
27-03-2025	69.329	25,60	25,60	25,55	25,56
26-03-2025	75.202	25,6302	25,68	25,56	25,56
25-03-2025	44.897	25,60	25,67	25,60	25,67
24-03-2025	40.509	25,70	25,70	25,59	25,62
21-03-2025	78.308	25,7099	25,7099	25,65	25,65
20-03-2025	45.173	25,70	25,71	25,69	25,69
19-03-2025	55.161	25,6753	25,71	25,66	25,68
18-03-2025	46.300	25,6528	25,68	25,65	25,67
17-03-2025	48.113	25,645	25,66	25,61	25,65