Milan - Delayed Quote EUR

MORGAN STANLEY (1MS.MI)

Compare
133.96
+1.70
+(1.29%)
At close: 4:10:42 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025135.68135.68134.62133.96133.96155
Jan 17, 2025132.50133.12132.00132.26132.26261
Jan 16, 2025129.78130.82128.30130.82130.821,293
Jan 15, 2025121.46126.44121.46126.30126.3029
Jan 14, 2025124.56124.56124.56124.56124.56-
Jan 13, 2025124.56124.56124.56124.56124.56-
Jan 10, 2025124.56124.56124.56124.56124.56-
Jan 9, 2025124.56124.56124.56124.56124.56-
Jan 8, 2025124.56124.56124.56124.56124.56-
Jan 7, 2025124.56124.56124.56124.56124.56-
Jan 6, 2025124.30124.30124.30124.56124.5660
Jan 3, 2025122.60122.60120.52121.60121.6052
Jan 2, 2025122.26123.04122.06123.34123.34319
Dec 30, 2024121.34121.34121.34121.34121.34-
Dec 27, 2024120.76120.86120.76121.34121.3432
Dec 23, 2024118.94118.94118.94118.94118.94-
Dec 20, 2024117.72117.72117.72118.94118.9431
Dec 19, 2024117.44117.44117.44117.70117.702
Dec 18, 2024121.68121.68121.68121.68121.68-
Dec 17, 2024123.06123.06123.06121.68121.688
Dec 16, 2024122.12122.12122.12122.16122.1613
Dec 13, 2024123.14123.14118.64121.74121.74410
Dec 12, 2024123.02123.02123.02123.02123.02-
Dec 11, 2024123.02123.02123.02123.02123.02-
Dec 10, 2024123.02123.02123.02123.02123.02-
Dec 9, 2024123.02123.02123.02123.02123.02-
Dec 6, 2024124.32124.32124.32123.02123.0212
Dec 5, 2024123.30123.30123.30123.30123.30-
Dec 4, 2024124.50125.94124.50123.30123.30178
Dec 3, 2024125.34125.34125.34125.34125.34-
Dec 2, 2024125.60125.82125.20125.34125.34112
Nov 29, 2024125.54125.54125.54125.54125.54-
Nov 28, 2024125.82125.82125.82125.54125.5420
Nov 27, 2024124.46124.46124.46124.50124.5050
Nov 26, 2024127.52127.52123.82124.62124.62103
Nov 25, 2024130.06130.52128.32127.76127.76374
Nov 22, 2024129.48129.48129.48130.10130.1016
Nov 21, 2024125.76128.00125.76128.84128.8481
Nov 20, 2024126.16126.16126.16125.74125.7410
Nov 19, 2024126.34126.50126.34126.68126.687
Nov 18, 2024128.34128.34127.28127.88127.8879
Nov 15, 2024125.88127.12125.50126.70126.70265
Nov 14, 2024127.46127.46126.52126.36126.36154
Nov 13, 2024125.00125.86125.00126.98126.9870
Nov 12, 2024125.98125.98124.86124.68124.6888
Nov 11, 2024123.72124.40123.72125.00125.00146
Nov 8, 2024119.94119.94119.94119.94119.94-
Nov 7, 2024123.00123.00121.14119.94119.94127
Nov 6, 2024119.54122.42119.54122.42122.42137
Nov 5, 2024106.96107.40106.96107.26107.2631
Nov 4, 2024108.14108.14108.14108.14108.14-
Nov 1, 2024107.98107.98107.86108.14108.14124
Oct 31, 2024 0.93 Dividend
Oct 31, 2024110.56110.56110.56110.56110.56-
Oct 30, 2024110.56110.56110.56110.56109.63-
Oct 29, 2024110.56110.56110.56110.56109.63-
Oct 28, 2024110.18110.18110.18110.56109.6330
Oct 25, 2024109.70109.70109.70109.70108.78-
Oct 24, 2024109.70109.70109.70109.70108.78-
Oct 23, 2024109.18109.18109.18109.70108.7849
Oct 22, 2024109.28109.28109.28109.16108.254
Oct 21, 2024109.72109.72109.72109.26108.356
Oct 18, 2024110.36110.36110.36110.36109.44-
Oct 17, 2024108.94110.64108.94110.36109.44166
Oct 16, 2024103.76111.60103.76110.90109.97310
Oct 15, 2024103.90106.04103.48104.38103.51564
Oct 14, 2024100.12100.12100.12102.18101.3312
Oct 11, 202498.4298.4298.4298.4297.60-
Oct 10, 202498.4298.4298.4298.4297.60-
Oct 9, 202498.4298.4298.4298.4297.60-
Oct 8, 202498.5298.5298.5298.4297.601
Oct 7, 202498.2098.7398.2098.8097.9745
Oct 4, 202494.5094.5094.5094.5093.71-
Oct 3, 202494.3294.3294.3294.5093.7115
Oct 2, 202491.8591.8591.8591.8591.08-
Oct 1, 202491.8591.8591.8591.8591.08-
Sep 30, 202491.8591.8591.8591.8591.08-
Sep 27, 202491.8591.8591.8591.8591.08-
Sep 26, 202491.8591.8591.8591.8591.08-
Sep 25, 202491.8591.8591.8591.8591.08-
Sep 24, 202491.7491.7491.7491.8591.0835
Sep 23, 202488.8288.8288.8288.8288.08-
Sep 20, 202488.8288.8288.8288.8288.08-
Sep 19, 202488.8288.8288.8288.8288.08-
Sep 18, 202488.8288.8288.8288.8288.08-
Sep 17, 202488.8288.8288.8288.8288.08-
Sep 16, 202489.0489.0489.0488.8288.08100
Sep 13, 202487.7087.7087.7087.7086.97-
Sep 12, 202487.7087.7087.7087.7086.97-
Sep 11, 202487.7087.7087.7087.7086.97-
Sep 10, 202487.7087.7087.7087.7086.97-
Sep 9, 202487.7087.7087.7087.7086.97-
Sep 6, 202489.3389.3389.3387.7086.971
Sep 5, 202490.9390.9390.9390.9390.17-
Sep 4, 202489.2790.1889.2790.9390.172
Sep 3, 202492.2692.2692.2692.2691.49-
Sep 2, 202492.2692.2692.2692.2691.49-
Aug 30, 202492.2692.2692.2692.2691.49-
Aug 29, 202492.0292.4992.0292.2691.4915
Aug 28, 202491.5491.5491.5491.5490.77-
Aug 27, 202491.5491.5491.5491.5490.77-
Aug 26, 202491.5491.5491.5491.5490.77-
Aug 23, 202490.9690.9690.9691.5490.775
Aug 22, 202490.1390.1390.1390.1389.38-
Aug 21, 202490.7790.7790.7790.1389.38410
Aug 20, 202490.4890.4890.4890.4889.72-
Aug 19, 202490.4890.4890.4890.4889.72-
Aug 16, 202490.4890.4890.4890.4889.72-
Aug 14, 202488.0088.0088.0090.4889.7270
Aug 13, 202486.6686.6686.6686.6685.93-
Aug 12, 202486.6686.6686.6686.6685.93-
Aug 9, 202490.3990.3990.3986.6685.934
Aug 8, 202485.5385.5385.5385.5384.81-
Aug 7, 202485.9085.9085.9085.5384.8183
Aug 6, 202495.8295.8295.8295.8295.02-
Aug 5, 202495.8295.8295.8295.8295.02-
Aug 2, 202495.8295.8295.8295.8295.02-
Aug 1, 202495.8295.8295.8295.8295.02-
Jul 31, 2024 0.93 Dividend
Jul 31, 202495.5195.5195.5195.8295.023
Jul 30, 202496.9796.9796.9796.9795.24-
Jul 29, 202496.9796.9796.9796.9795.24-
Jul 26, 202495.5695.5693.9496.9795.24133
Jul 25, 202494.6194.6194.6195.0193.3225
Jul 24, 202495.1095.1095.1094.7793.0820
Jul 23, 202493.7194.7193.3895.3893.68682
Jul 22, 202494.3994.6394.3994.6993.00447
Jul 19, 202497.3197.3197.3197.3195.58-
Jul 18, 202498.0498.0498.0497.3195.5835
Jul 17, 202496.6196.6196.6196.6194.89-
Jul 16, 202496.6196.6196.6196.6194.89-
Jul 15, 202495.0095.0095.0096.6194.8915
Jul 12, 202496.0096.0096.0096.4694.7425
Jul 11, 202496.3496.3496.0296.6494.92111
Jul 10, 202493.0493.0493.0493.0491.38-
Jul 9, 202493.0493.0493.0493.0491.38-
Jul 8, 202492.5192.5192.5193.0491.387
Jul 5, 202492.6792.6792.6792.6791.02-
Jul 4, 202492.6792.6792.6792.6791.02-
Jul 3, 202492.9792.9792.9792.6791.023
Jul 2, 202492.9792.9792.9792.3190.662
Jul 1, 202489.6289.6289.6289.6288.02-
Jun 28, 202489.6289.6289.6289.6288.02-
Jun 27, 202489.7989.7989.7989.6288.0250
Jun 26, 202490.9390.9390.9390.9389.31-
Jun 25, 202491.6291.6291.6290.9389.3135
Jun 24, 202488.9388.9388.9388.9387.34-
Jun 21, 202488.9388.9388.9388.9387.34-
Jun 20, 202488.9388.9388.9388.9387.34-
Jun 19, 202488.9388.9388.9388.9387.34-
Jun 18, 202488.9388.9388.9388.9387.34-
Jun 17, 202488.9388.9388.9388.9387.34-
Jun 14, 202488.0688.0688.0688.9387.3437
Jun 13, 202489.1589.1589.1589.1587.56-
Jun 12, 202489.1589.1589.1589.1587.56-
Jun 11, 202488.9088.9088.9089.1587.5683
Jun 10, 202489.7989.7989.7989.7988.19-
Jun 7, 202489.7989.7989.7989.7988.19-
Jun 6, 202489.7989.7989.7989.7988.19-
Jun 5, 202489.7989.7989.7989.7988.19-
Jun 4, 202489.7989.7989.7989.7988.19-
Jun 3, 202489.7989.7989.7989.7988.19-
May 31, 202489.7989.7989.7989.7988.19-
May 30, 202490.4490.4490.4489.7988.192
May 29, 202491.8291.8291.8291.8290.18-
May 28, 202491.8291.8291.8291.8290.18-
May 27, 202490.4890.4890.4891.8290.185
May 24, 202492.3292.3292.3291.8990.256
May 23, 202491.9291.9291.9291.9290.28-
May 22, 202491.9291.9291.9291.9290.28-
May 21, 202491.9291.9291.9291.9290.28-
May 20, 202491.9291.9291.9291.9290.28-
May 17, 202492.2892.2892.2891.9290.285
May 16, 202492.1992.1992.1992.1990.55-
May 15, 202492.1992.1992.1992.1990.55-
May 14, 202491.8991.8991.8992.1990.5581
May 13, 202491.0591.0591.0591.0589.43-
May 10, 202491.3091.3091.3091.0589.4324
May 9, 202489.3289.3289.3289.9588.3542
May 8, 202488.8588.8588.8588.8587.27-
May 7, 202488.3288.3288.3288.8587.27100
May 6, 202485.7885.7885.7885.7884.25-
May 3, 202485.7885.7885.7885.7884.25-
May 2, 202486.4986.4986.4985.7884.2524
Apr 30, 202486.7486.7486.7486.7485.19-
Apr 29, 2024 0.85 Dividend
Apr 29, 202486.7486.7486.7486.7485.19-
Apr 26, 202486.4586.4586.4586.7484.36130
Apr 25, 202486.0586.0586.0585.9583.59107
Apr 24, 202488.0088.0087.6387.4085.00135
Apr 23, 202487.0089.3686.6087.1384.74625
Apr 22, 202485.7085.7085.7085.8183.4550
Apr 19, 202485.3685.3685.3685.3683.02-
Apr 18, 202484.7584.7584.7585.3683.0270
Apr 17, 202484.1684.1684.1685.1082.7650
Apr 16, 202482.5884.9682.5884.8582.52302
Apr 15, 202481.8781.8781.8782.1479.89142
Apr 12, 202482.0082.0880.8180.8578.63214
Apr 11, 202485.5885.5885.5885.5883.23-
Apr 10, 202486.2086.2086.2085.5883.2311
Apr 9, 202485.6185.6185.6185.7983.446
Apr 8, 202485.4485.4485.4485.4483.09-
Apr 5, 202485.1185.1185.1185.4483.091
Apr 4, 202485.5285.5285.5286.1883.8125
Apr 3, 202487.0587.0587.0587.0584.66-
Apr 2, 202487.0587.0587.0587.0584.66-
Mar 28, 202486.9186.9186.9187.0584.6660
Mar 27, 202484.4284.4284.4284.4282.10-
Mar 26, 202484.4284.4284.4284.4282.10-
Mar 25, 202485.2785.2784.4384.4282.10156
Mar 22, 202481.9781.9781.9781.9779.72-
Mar 21, 202481.9781.9781.9781.9779.72-
Mar 20, 202481.2581.2581.2581.9779.7214
Mar 19, 202479.6979.6979.6979.6977.50-
Mar 18, 202479.6979.6979.6979.6977.50-
Mar 15, 202479.6979.6979.6979.6977.50-
Mar 14, 202479.6979.6979.6979.6977.50-
Mar 13, 202479.6979.6979.6979.6977.50-
Mar 12, 202479.6979.6979.6979.6977.50-
Mar 11, 202479.6979.6979.6979.6977.50-
Mar 8, 202479.0879.0879.0879.6977.501
Mar 7, 202478.9378.9378.9378.9376.76-
Mar 6, 202478.9378.9378.9378.9376.76-
Mar 5, 202478.9378.9378.9378.9376.76-
Mar 4, 202478.9378.9378.9378.9376.76-
Mar 1, 202478.9378.9378.9378.9376.76-
Feb 29, 202478.9378.9378.9378.9376.76-
Feb 28, 202478.9378.9378.9378.9376.76-
Feb 27, 202478.7378.7378.7378.9376.76150
Feb 26, 202479.7679.7679.7679.7677.57-
Feb 23, 202479.7679.7679.7679.7677.57-
Feb 22, 202479.3479.3478.6579.7677.5791
Feb 21, 202479.5079.5079.5079.5077.32-
Feb 20, 202479.5079.5079.5079.5077.32-
Feb 19, 202479.5079.5079.5079.5077.32-
Feb 16, 202479.5079.5079.5079.5077.32-
Feb 15, 202478.1578.1578.1579.5077.3224
Feb 14, 202480.2480.2480.2480.2478.04-
Feb 13, 202480.2480.2480.2480.2478.04-
Feb 12, 202480.2480.2480.2480.2478.04-
Feb 9, 202480.2480.2480.2480.2478.04-
Feb 8, 202480.2480.2480.2480.2478.04-
Feb 7, 202480.2480.2480.2480.2478.04-
Feb 6, 202480.1080.1080.1080.2478.04150
Feb 5, 202480.4080.4080.4080.4078.19-
Feb 2, 202480.4080.4080.4080.4078.19-
Feb 1, 202480.4080.4080.4080.4078.19-
Jan 31, 202480.4080.4080.4080.4078.19-
Jan 30, 2024 0.85 Dividend
Jan 30, 202480.1980.1980.1980.4078.1930
Jan 29, 202477.6077.6077.6077.6074.64-
Jan 26, 202477.6077.6077.6077.6074.64-
Jan 25, 202477.6077.6077.6077.6074.64-
Jan 24, 202477.6077.6077.6077.6074.64-
Jan 23, 202477.6077.6077.6077.6074.64-
Jan 22, 202477.6077.6077.6077.6074.64-

Related Tickers

ISEC.BO ICICI Securities Limited
819.15
+0.68%
 
SWASTIKA.BO Swastika Investmart Limited
185.20
+1.79%
 
DGHI Digihost Technology Inc.
2.2200
+20.00%
 
FLOW.AS Flow Traders Ltd.
23.72
-0.67%
 
FRHC Freedom Holding Corp.
134.63
+0.45%
 
FUTU Futu Holdings Limited
87.53
+8.87%
 
BTBT Bit Digital, Inc.
3.6800
+1.38%
 
CLSK CleanSpark, Inc.
11.87
+6.17%
 
RIOT Riot Platforms, Inc.
13.38
+0.67%
 
MARA MARA Holdings, Inc.
19.91
+8.80%