Morgan Stanley (DWD) Price History
Daily open, high, low, close and volume for Morgan Stanley (DWD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €166.75 | €169.70 | €166.75 | €169.70 | 108 |
| 2026-10-08 | €168.85 | €168.85 | €166.80 | €166.80 | 5 |
| 2026-10-07 | €170.05 | €170.05 | €167.35 | €169.35 | 0 |
| 2026-10-06 | €169.00 | €171.30 | €169.00 | €169.40 | 20 |
| 2026-10-05 | €169.55 | €169.55 | €169.15 | €169.35 | 4 |
| 2026-10-02 | €167.30 | €169.35 | €167.30 | €169.35 | 508 |
| 2026-10-01 | €167.00 | €167.00 | €164.80 | €166.75 | 6 |
| 2026-09-30 | €169.45 | €169.45 | €166.55 | €166.55 | 0 |
| 2026-09-29 | €169.60 | €170.90 | €169.60 | €169.95 | 80 |
| 2026-09-28 | €171.65 | €171.65 | €169.85 | €170.15 | 206 |
| 2026-09-25 | €172.50 | €172.50 | €171.40 | €172.25 | 7 |
| 2026-09-24 | €173.05 | €173.55 | €172.20 | €172.70 | 6 |
| 2026-09-23 | €175.15 | €175.30 | €174.15 | €174.15 | 77 |
| 2026-09-22 | €178.70 | €178.95 | €174.00 | €174.75 | 21 |
| 2026-09-21 | €176.75 | €179.60 | €176.75 | €179.60 | 2 |
| 2026-09-18 | €177.10 | €177.10 | €175.75 | €176.40 | 0 |
| 2026-09-17 | €177.20 | €177.35 | €176.15 | €177.10 | 0 |
| 2026-09-16 | €178.90 | €180.15 | €176.15 | €176.15 | 0 |
| 2026-09-15 | €178.05 | €178.70 | €175.55 | €175.65 | 0 |
| 2026-09-14 | €186.05 | €186.05 | €178.95 | €178.95 | 0 |
| 2026-09-11 | €183.15 | €186.35 | €183.15 | €184.80 | 0 |
| 2026-09-10 | €184.80 | €184.85 | €183.35 | €183.35 | 0 |
| 2026-09-09 | €185.45 | €185.50 | €182.05 | €185.20 | 25 |
| 2026-09-08 | €184.00 | €187.45 | €183.80 | €185.90 | 100 |
| 2026-09-07 | €186.60 | €189.00 | €184.00 | €184.00 | 47 |
| 2026-09-04 | €185.65 | €187.45 | €185.65 | €187.45 | 0 |
| 2026-09-03 | €182.05 | €186.55 | €182.05 | €186.55 | 30 |
| 2026-09-02 | €181.35 | €183.70 | €181.35 | €182.70 | 0 |
| 2026-09-01 | €183.25 | €183.25 | €180.60 | €182.00 | 0 |
| 2026-08-31 | €184.25 | €184.25 | €183.40 | €183.80 | 0 |
| 2026-08-28 | €183.50 | €185.70 | €183.50 | €184.80 | 0 |
| 2026-08-27 | €183.35 | €184.20 | €182.85 | €184.15 | 0 |
| 2026-08-26 | €184.95 | €184.95 | €183.00 | €183.65 | 0 |
| 2026-08-25 | €183.50 | €185.70 | €182.50 | €185.70 | 74 |
| 2026-08-24 | €182.25 | €184.45 | €182.25 | €183.55 | 18 |
| 2026-08-21 | €177.40 | €183.25 | €177.40 | €183.25 | 0 |
| 2026-08-20 | €183.10 | €183.30 | €177.95 | €177.95 | 112 |
| 2026-08-19 | €186.70 | €186.70 | €183.55 | €183.55 | 0 |
| 2026-08-18 | €187.00 | €187.00 | €186.60 | €186.95 | 0 |
| 2026-08-17 | €187.30 | €188.65 | €186.80 | €188.65 | 150 |
| 2026-08-14 | €188.05 | €188.50 | €186.95 | €187.55 | 16 |
| 2026-08-13 | €188.40 | €191.65 | €188.40 | €189.00 | 542 |
| 2026-08-12 | €185.90 | €188.85 | €185.90 | €188.75 | 37 |
| 2026-08-11 | €186.05 | €186.85 | €186.05 | €186.20 | 0 |
| 2026-08-10 | €188.00 | €188.00 | €186.20 | €186.20 | 50 |
| 2026-08-07 | €184.45 | €186.25 | €184.45 | €186.25 | 11 |
| 2026-08-06 | €188.60 | €191.40 | €185.30 | €185.30 | 80 |
| 2026-08-05 | €188.25 | €189.70 | €187.65 | €189.00 | 14 |
| 2026-08-04 | €183.20 | €189.05 | €183.20 | €188.20 | 59 |
| 2026-08-03 | €182.90 | €183.00 | €181.25 | €183.00 | 0 |
| 2026-07-31 | €182.05 | €184.50 | €181.85 | €182.90 | 32 |
| 2026-07-30 | €178.55 | €182.60 | €178.00 | €182.60 | 102 |
| 2026-07-29 | €184.45 | €186.00 | €177.80 | €177.80 | 129 |
| 2026-07-28 | €188.05 | €188.05 | €184.30 | €185.65 | 1 |
| 2026-07-27 | €189.10 | €190.95 | €186.70 | €188.00 | 108 |
| 2026-07-24 | €188.30 | €190.95 | €188.10 | €188.10 | 110 |
| 2026-07-23 | €190.05 | €191.30 | €188.50 | €188.50 | 18 |
| 2026-07-22 | €188.60 | €191.60 | €188.60 | €191.60 | 0 |
| 2026-07-21 | €185.00 | €189.85 | €185.00 | €188.75 | 0 |
| 2026-07-20 | €187.50 | €190.50 | €184.60 | €184.60 | 32 |
| 2026-07-17 | €188.40 | €190.80 | €181.35 | €187.80 | 10 |
| 2026-07-16 | €198.65 | €199.95 | €189.65 | €190.30 | 21 |
| 2026-07-15 | €202.00 | €202.40 | €195.45 | €199.55 | 163 |
| 2026-07-14 | €193.85 | €199.60 | €193.85 | €199.55 | 129 |
| 2026-07-13 | €193.10 | €194.35 | €192.65 | €194.35 | 0 |
| 2026-07-10 | €193.20 | €196.10 | €193.20 | €195.25 | 52 |
| 2026-07-09 | €190.55 | €195.35 | €190.55 | €194.35 | 0 |
| 2026-07-08 | €193.40 | €193.40 | €191.20 | €191.20 | 0 |
| 2026-07-07 | €192.95 | €195.00 | €192.95 | €194.60 | 25 |
| 2026-07-06 | €187.70 | €193.30 | €187.70 | €193.30 | 0 |
| 2026-07-03 | €187.00 | €187.50 | €178.45 | €187.45 | 110 |
| 2026-07-02 | €185.25 | €187.00 | €185.20 | €187.00 | 0 |
| 2026-07-01 | €182.00 | €186.05 | €182.00 | €186.05 | 10 |
| 2026-06-30 | €185.55 | €185.55 | €182.90 | €183.10 | 87 |
| 2026-06-29 | €185.95 | €187.95 | €185.00 | €185.10 | 400 |
| 2026-06-26 | €192.75 | €196.60 | €185.90 | €185.90 | 7 |
| 2026-06-25 | €194.25 | €197.05 | €194.20 | €194.20 | 150 |
| 2026-06-24 | €198.50 | €198.50 | €193.80 | €193.95 | 100 |
| 2026-06-23 | €196.55 | €200.00 | €196.40 | €199.45 | 76 |
| 2026-06-22 | €193.30 | €199.30 | €193.30 | €199.30 | 15 |
| 2026-06-19 | €194.05 | €194.80 | €194.00 | €194.00 | 100 |
| 2026-06-18 | €196.15 | €198.50 | €195.20 | €195.20 | 137 |
| 2026-06-17 | €190.85 | €195.40 | €189.50 | €195.30 | 85 |
| 2026-06-16 | €187.90 | €189.80 | €187.90 | €189.75 | 0 |
| 2026-06-15 | €186.40 | €189.70 | €186.40 | €187.85 | 33 |
| 2026-06-12 | €183.40 | €185.20 | €183.40 | €185.15 | 10 |
| 2026-06-11 | €178.90 | €182.85 | €178.90 | €182.85 | 0 |
| 2026-06-10 | €180.80 | €180.80 | €178.70 | €179.25 | 50 |
| 2026-06-09 | €183.80 | €183.80 | €180.00 | €181.75 | 22 |
| 2026-06-08 | €182.70 | €185.35 | €182.70 | €183.60 | 26 |
| 2026-06-05 | €187.60 | €187.60 | €183.80 | €183.80 | 0 |
| 2026-06-04 | €180.05 | €187.00 | €180.05 | €187.00 | 0 |
| 2026-06-03 | €185.00 | €185.70 | €180.55 | €181.35 | 49 |
| 2026-06-02 | €180.20 | €185.95 | €180.20 | €185.05 | 0 |
| 2026-06-01 | €178.40 | €181.95 | €178.40 | €181.55 | 120 |
| 2026-05-29 | €174.70 | €178.00 | €174.70 | €178.00 | 1,025 |
| 2026-05-28 | €173.20 | €175.05 | €173.20 | €174.95 | 50 |
| 2026-05-27 | €172.55 | €173.30 | €172.55 | €173.30 | 0 |
| 2026-05-26 | €173.90 | €174.05 | €172.20 | €173.30 | 20 |
| 2026-05-25 | €174.75 | €174.75 | €173.85 | €174.35 | 290 |
| 2026-05-22 | €172.50 | €174.35 | €172.50 | €173.25 | 0 |
| 2026-05-21 | €169.45 | €172.40 | €169.35 | €172.40 | 102 |
| 2026-05-20 | €163.65 | €170.00 | €163.65 | €170.00 | 67 |
| 2026-05-19 | €164.30 | €165.50 | €163.15 | €163.15 | 0 |
| 2026-05-18 | €164.50 | €165.10 | €164.50 | €164.95 | 420 |
| 2026-05-15 | €165.70 | €167.25 | €165.60 | €165.70 | 47 |
| 2026-05-14 | €165.35 | €168.00 | €165.35 | €166.50 | 30 |
| 2026-05-13 | €163.45 | €166.00 | €161.50 | €166.00 | 203 |
| 2026-05-12 | €161.75 | €162.60 | €161.05 | €162.60 | 70 |
| 2026-05-11 | €163.45 | €163.45 | €161.65 | €161.65 | 146 |
| 2026-05-08 | €161.60 | €163.40 | €161.35 | €163.40 | 0 |
| 2026-05-07 | €164.10 | €164.10 | €162.05 | €162.05 | 0 |
| 2026-05-06 | €161.70 | €164.20 | €161.70 | €164.20 | 0 |
| 2026-05-05 | €160.95 | €162.20 | €160.90 | €161.95 | 0 |
| 2026-05-04 | €161.90 | €162.00 | €160.50 | €160.50 | 56 |
| 2026-04-30 | €157.20 | €162.15 | €157.20 | €162.15 | 0 |
| 2026-04-29 | €162.30 | €162.30 | €159.15 | €160.20 | 200 |
| 2026-04-28 | €161.80 | €163.25 | €161.80 | €162.35 | 0 |
| 2026-04-27 | €159.70 | €162.40 | €159.70 | €162.40 | 10 |
| 2026-04-24 | €162.00 | €162.00 | €160.25 | €160.55 | 20 |
| 2026-04-23 | €161.95 | €163.10 | €160.75 | €161.25 | 60 |
| 2026-04-22 | €162.10 | €163.40 | €162.10 | €162.95 | 10 |
| 2026-04-21 | €161.75 | €162.15 | €161.00 | €161.00 | 0 |
| 2026-04-20 | €158.50 | €162.00 | €158.50 | €161.85 | 0 |
| 2026-04-17 | €158.90 | €160.75 | €158.90 | €160.75 | 13 |
| 2026-04-16 | €162.30 | €162.95 | €159.00 | €159.00 | 0 |
| 2026-04-15 | €155.65 | €162.40 | €155.65 | €162.40 | 0 |
| 2026-04-14 | €153.10 | €156.25 | €153.10 | €155.10 | 65 |
| 2026-04-13 | €150.55 | €153.35 | €149.85 | €153.35 | 68 |
| 2026-04-10 | €151.80 | €151.80 | €151.10 | €151.35 | 0 |
| 2026-04-09 | €150.00 | €152.35 | €150.00 | €152.35 | 6 |
| 2026-04-08 | €148.00 | €150.80 | €148.00 | €150.80 | 100 |
| 2026-04-07 | €143.90 | €145.60 | €143.45 | €145.15 | 45 |
| 2026-04-02 | €141.70 | €143.54 | €140.50 | €143.54 | 0 |
| 2026-04-01 | €142.30 | €145.30 | €142.30 | €143.38 | 81 |
| 2026-03-31 | €138.52 | €142.06 | €138.52 | €142.04 | 0 |
| 2026-03-30 | €137.52 | €139.82 | €137.52 | €138.04 | 0 |
| 2026-03-27 | €142.06 | €142.06 | €136.74 | €136.74 | 0 |
| 2026-03-26 | €142.40 | €143.32 | €142.22 | €142.22 | 0 |
| 2026-03-25 | €144.06 | €144.84 | €142.94 | €142.94 | 118 |
| 2026-03-24 | €140.90 | €144.00 | €140.90 | €143.96 | 917 |
| 2026-03-23 | €138.94 | €143.02 | €138.94 | €141.48 | 0 |
| 2026-03-20 | €136.94 | €139.76 | €136.64 | €139.76 | 50 |
| 2026-03-19 | €138.28 | €138.28 | €136.08 | €136.56 | 590 |
| 2026-03-18 | €137.22 | €138.90 | €136.94 | €138.06 | 110 |
| 2026-03-17 | €134.50 | €137.96 | €134.50 | €137.44 | 15 |
| 2026-03-16 | €135.50 | €137.06 | €134.98 | €134.98 | 1,940 |
| 2026-03-13 | €133.92 | €136.74 | €133.92 | €135.20 | 0 |
| 2026-03-12 | €135.60 | €136.72 | €133.00 | €133.68 | 58 |
| 2026-03-11 | €138.04 | €138.46 | €137.26 | €138.46 | 14 |
| 2026-03-10 | €137.42 | €139.44 | €137.42 | €138.12 | 10 |
| 2026-03-09 | €133.50 | €137.40 | €133.50 | €137.40 | 282 |
| 2026-03-06 | €139.80 | €139.80 | €134.28 | €137.54 | 354 |
| 2026-03-05 | €143.54 | €143.54 | €139.62 | €140.06 | 73 |
| 2026-03-04 | €141.56 | €144.04 | €141.56 | €143.66 | 7 |
| 2026-03-03 | €141.36 | €143.32 | €139.00 | €142.62 | 290 |
| 2026-03-02 | €139.10 | €144.10 | €136.06 | €142.46 | 1,257 |
| 2026-02-27 | €149.46 | €149.46 | €139.58 | €140.22 | 30 |
| 2026-02-26 | €145.86 | €150.28 | €145.86 | €150.18 | 0 |
| 2026-02-25 | €142.54 | €146.96 | €142.54 | €146.92 | 100 |
| 2026-02-24 | €141.64 | €143.70 | €140.48 | €143.36 | 155 |
| 2026-02-23 | €146.86 | €148.14 | €141.38 | €141.38 | 100 |
| 2026-02-20 | €148.22 | €148.32 | €147.64 | €148.32 | 25 |
| 2026-02-19 | €149.34 | €149.34 | €146.66 | €147.64 | 0 |
| 2026-02-18 | €144.54 | €149.62 | €144.54 | €149.62 | 0 |
| 2026-02-17 | €144.04 | €144.84 | €144.04 | €144.84 | 45 |
| 2026-02-16 | €144.16 | €145.38 | €144.16 | €144.86 | 23 |
| 2026-02-13 | €141.84 | €143.94 | €141.74 | €143.94 | 816 |
| 2026-02-12 | €148.82 | €149.08 | €141.56 | €141.86 | 750 |
| 2026-02-11 | €149.52 | €151.72 | €147.82 | €148.72 | 121 |
| 2026-02-10 | €152.58 | €153.22 | €146.78 | €149.58 | 250 |
| 2026-02-09 | €152.44 | €153.50 | €151.80 | €152.54 | 163 |
| 2026-02-06 | €147.96 | €152.94 | €147.96 | €152.22 | 0 |
| 2026-02-05 | €152.50 | €152.50 | €148.24 | €148.24 | 300 |
| 2026-02-04 | €154.10 | €156.28 | €151.64 | €152.50 | 11 |
| 2026-02-03 | €156.54 | €156.54 | €152.60 | €154.56 | 500 |
| 2026-02-02 | €151.80 | €156.76 | €151.80 | €156.76 | 6 |
| 2026-01-30 | €150.58 | €153.96 | €150.58 | €153.96 | 90 |
| 2026-01-29 | €151.86 | €152.18 | €151.10 | €151.96 | 14 |
| 2026-01-28 | €152.24 | €152.40 | €151.72 | €152.40 | 0 |
| 2026-01-27 | €153.38 | €153.38 | €151.56 | €151.56 | 105 |
| 2026-01-26 | €150.12 | €152.90 | €150.12 | €152.90 | 80 |
| 2026-01-23 | €155.50 | €155.50 | €150.98 | €150.98 | 254 |
| 2026-01-22 | €156.74 | €157.34 | €155.54 | €155.54 | 110 |
| 2026-01-21 | €155.62 | €157.06 | €155.62 | €157.06 | 0 |
| 2026-01-20 | €160.00 | €160.00 | €155.08 | €155.08 | 1,000 |
| 2026-01-19 | €157.00 | €161.80 | €157.00 | €160.52 | 50 |
| 2026-01-16 | €164.80 | €165.82 | €162.82 | €162.82 | 650 |
| 2026-01-15 | €154.56 | €164.54 | €154.56 | €164.54 | 196 |
| 2026-01-14 | €156.08 | €156.08 | €154.38 | €155.04 | 0 |
| 2026-01-13 | €159.80 | €160.00 | €157.18 | €157.18 | 5 |
| 2026-01-12 | €158.32 | €160.22 | €158.14 | €160.22 | 360 |
| 2026-01-09 | €159.36 | €160.40 | €159.36 | €160.14 | 0 |
| 2026-01-08 | €157.14 | €158.94 | €157.14 | €158.36 | 58 |
| 2026-01-07 | €159.96 | €161.16 | €158.04 | €158.04 | 215 |
| 2026-01-06 | €158.74 | €160.96 | €158.64 | €160.62 | 65 |
| 2026-01-05 | €155.42 | €160.76 | €155.42 | €158.78 | 210 |
| 2026-01-02 | €151.18 | €154.76 | €151.18 | €154.76 | 4 |
| 2025-12-30 | €152.36 | €153.70 | €152.36 | €153.70 | 200 |
| 2025-12-29 | €153.98 | €154.30 | €152.82 | €152.82 | 350 |
| 2025-12-23 | €152.44 | €152.72 | €152.26 | €152.26 | 2,000 |
| 2025-12-22 | €151.40 | €152.88 | €151.40 | €152.46 | 100 |
| 2025-12-19 | €147.36 | €151.22 | €147.36 | €150.84 | 322 |
| 2025-12-18 | €148.50 | €148.58 | €147.40 | €147.40 | 0 |
| 2025-12-17 | €150.82 | €150.82 | €148.56 | €148.76 | 6 |
| 2025-12-16 | €150.12 | €150.60 | €150.12 | €150.20 | 0 |
| 2025-12-15 | €151.94 | €153.94 | €151.34 | €151.34 | 20 |
| 2025-12-12 | €153.22 | €153.22 | €151.54 | €151.84 | 0 |
| 2025-12-11 | €151.86 | €154.66 | €151.86 | €153.72 | 125 |
| 2025-12-10 | €153.28 | €154.34 | €153.28 | €153.66 | 202 |
| 2025-12-09 | €152.32 | €154.12 | €151.44 | €153.78 | 100 |
| 2025-12-08 | €151.04 | €152.78 | €151.04 | €151.56 | 61 |
| 2025-12-05 | €149.74 | €151.44 | €149.74 | €151.44 | 120 |
| 2025-12-04 | €148.62 | €150.10 | €148.62 | €150.00 | 43 |
| 2025-12-03 | €144.98 | €148.68 | €144.74 | €148.68 | 62 |
| 2025-12-02 | €144.44 | €145.76 | €144.44 | €145.32 | 0 |
| 2025-12-01 | €145.02 | €145.50 | €144.96 | €145.14 | 0 |
| 2025-11-28 | €145.64 | €146.82 | €145.14 | €145.92 | 30 |
| 2025-11-27 | €144.30 | €145.36 | €144.30 | €145.36 | 0 |
| 2025-11-26 | €142.80 | €145.00 | €142.80 | €145.00 | 91 |
| 2025-11-25 | €140.76 | €143.12 | €140.76 | €143.12 | 180 |
| 2025-11-24 | €137.32 | €142.30 | €137.28 | €141.50 | 1 |
| 2025-11-21 | €137.82 | €137.82 | €135.98 | €137.76 | 312 |
| 2025-11-20 | €141.70 | €143.86 | €137.58 | €137.58 | 25 |
| 2025-11-19 | €137.44 | €140.76 | €137.44 | €140.76 | 0 |
| 2025-11-18 | €136.00 | €139.08 | €136.00 | €138.14 | 0 |
| 2025-11-17 | €141.52 | €142.14 | €137.58 | €137.62 | 20 |
| 2025-11-14 | €141.84 | €141.84 | €138.02 | €140.62 | 0 |
| 2025-11-13 | €146.44 | €146.44 | €141.92 | €141.92 | 0 |
| 2025-11-12 | €143.64 | €147.86 | €143.48 | €146.46 | 504 |
| 2025-11-11 | €142.20 | €143.72 | €142.20 | €143.72 | 35 |
| 2025-11-10 | €140.94 | €143.10 | €140.94 | €142.70 | 0 |
| 2025-11-07 | €141.42 | €141.42 | €138.96 | €140.14 | 0 |
| 2025-11-06 | €143.04 | €143.16 | €141.68 | €141.72 | 6 |
| 2025-11-05 | €142.24 | €144.00 | €141.08 | €143.78 | 100 |
| 2025-11-04 | €140.06 | €145.02 | €140.06 | €142.80 | 233 |
| 2025-11-03 | €141.96 | €142.24 | €141.96 | €142.02 | 1 |
| 2025-10-31 | €141.76 | €142.74 | €141.50 | €141.86 | 50 |
| 2025-10-30 | €140.44 | €143.86 | €140.44 | €142.46 | 0 |
| 2025-10-29 | €141.96 | €141.96 | €140.82 | €140.82 | 0 |
| 2025-10-28 | €143.00 | €143.00 | €141.32 | €141.34 | 51 |
| 2025-10-27 | €142.02 | €142.66 | €141.66 | €142.24 | 50 |
| 2025-10-24 | €137.16 | €141.10 | €137.16 | €140.90 | 0 |
| 2025-10-23 | €136.02 | €137.42 | €136.02 | €137.14 | 10 |
| 2025-10-22 | €136.86 | €137.50 | €135.66 | €136.18 | 0 |
| 2025-10-21 | €138.66 | €139.28 | €137.38 | €137.48 | 18 |
| 2025-10-20 | €135.90 | €139.64 | €135.90 | €139.28 | 0 |
| 2025-10-17 | €135.18 | €137.58 | €135.18 | €136.16 | 185 |
| 2025-10-16 | €139.24 | €140.40 | €137.08 | €137.36 | 765 |
| 2025-10-15 | €134.70 | €142.22 | €134.70 | €138.96 | 235 |
| 2025-10-14 | €133.24 | €135.06 | €132.46 | €133.72 | 0 |
| 2025-10-13 | €131.78 | €134.28 | €131.78 | €134.28 | 0 |
| 2025-10-10 | €134.82 | €136.12 | €130.80 | €130.80 | 19 |
| 2025-10-09 | €133.52 | €135.12 | €133.52 | €135.12 | 100 |