Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 16,970 -- -- (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	44.386	16,95	16,98	16,89	16,97
21-05-2026	86.501	17,02	17,0376	16,85	16,92
20-05-2026	120.658	16,91	17,10	16,81	17,03
19-05-2026	142.025	16,99	16,99	16,80	16,87
18-05-2026	148.739	17,10	17,10	16,97	17,06
15-05-2026	322.509	17,10	17,11	17,02	17,04
14-05-2026	561.618	17,22	17,27	17,18	17,1801
13-05-2026	40.420	17,26	17,30	17,18	17,24
12-05-2026	69.272	17,33	17,33	17,23	17,27
11-05-2026	50.111	17,36	17,42	17,34	17,38
08-05-2026	26.145	17,37	17,42	17,3301	17,405
07-05-2026	41.092	17,38	17,40	17,2901	17,37
06-05-2026	74.193	17,35	17,42	17,33	17,39
05-05-2026	43.443	17,27	17,33	17,26	17,28
04-05-2026	66.277	17,38	17,39	17,23	17,25
01-05-2026	62.205	17,40	17,48	17,36	17,36
30-04-2026	130.620	17,39	17,4368	17,30	17,42
29-04-2026	43.672	17,41	17,45	17,33	17,34
28-04-2026	73.194	17,41	17,49	17,41	17,46
27-04-2026	54.302	17,55	17,55	17,46	17,48
24-04-2026	73.126	17,51	17,55	17,49	17,525
23-04-2026	42.535	17,50	17,55	17,44	17,46
22-04-2026	61.229	17,48	17,5499	17,48	17,51
21-04-2026	52.456	17,60	17,6049	17,43	17,46
20-04-2026	94.033	17,62	17,6695	17,55	17,5601
17-04-2026	35.677	17,69	17,6999	17,58	17,68
16-04-2026	206.459	17,64	17,6875	17,50	17,57
15-04-2026	52.535	17,67	17,73	17,60	17,61
14-04-2026	78.349	17,54	17,60	17,41	17,56
13-04-2026	50.140	17,36	17,51	17,36	17,47
10-04-2026	60.913	17,45	17,48	17,3927	17,41
09-04-2026	36.539	17,43	17,45	17,35	17,44
08-04-2026	44.372	17,48	17,5385	17,38	17,40
07-04-2026	54.435	17,22	17,3399	17,14	17,33
06-04-2026	66.626	17,27	17,2999	17,20	17,26
02-04-2026	37.938	17,15	17,28	17,11	17,28
01-04-2026	105.983	17,17	17,26	17,08	17,21
31-03-2026	454.609	17,05	17,22	16,92	17,17
30-03-2026	136.508	17,30	17,37	17,15	17,29
27-03-2026	46.238	17,27	17,39	17,24	17,24