Morgan Stanley (DWD) Price History
Daily open, high, low, close and volume for Morgan Stanley (DWD) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €169.00 | €169.00 | €166.70 | €166.70 | 205 |
| 2026-10-07 | €171.10 | €171.10 | €167.25 | €167.45 | 74 |
| 2026-10-06 | €170.00 | €170.15 | €169.50 | €170.15 | 0 |
| 2026-10-05 | €169.15 | €171.15 | €168.90 | €168.90 | 704 |
| 2026-10-02 | €167.55 | €169.20 | €167.55 | €168.30 | 527 |
| 2026-10-01 | €167.75 | €167.75 | €162.70 | €162.95 | 325 |
| 2026-09-30 | €169.40 | €169.40 | €167.70 | €167.70 | 275 |
| 2026-09-29 | €170.05 | €171.25 | €169.30 | €169.30 | 232 |
| 2026-09-28 | €171.00 | €171.50 | €170.00 | €170.00 | 52 |
| 2026-09-25 | €172.40 | €173.30 | €171.10 | €171.10 | 290 |
| 2026-09-24 | €174.30 | €174.60 | €171.35 | €171.35 | 171 |
| 2026-09-23 | €175.15 | €176.45 | €174.95 | €174.95 | 115 |
| 2026-09-22 | €179.15 | €179.75 | €173.25 | €174.00 | 638 |
| 2026-09-21 | €177.10 | €178.55 | €177.10 | €178.55 | 352 |
| 2026-09-18 | €177.60 | €178.05 | €175.80 | €176.45 | 297 |
| 2026-09-17 | €177.95 | €178.40 | €175.40 | €176.50 | 96 |
| 2026-09-16 | €178.50 | €180.30 | €178.50 | €179.25 | 225 |
| 2026-09-15 | €179.30 | €179.30 | €174.65 | €174.65 | 226 |
| 2026-09-14 | €185.75 | €185.75 | €181.60 | €181.60 | 258 |
| 2026-09-11 | €184.50 | €186.00 | €183.05 | €184.05 | 395 |
| 2026-09-10 | €185.50 | €185.70 | €183.95 | €184.90 | 202 |
| 2026-09-09 | €186.55 | €186.90 | €184.65 | €185.10 | 399 |
| 2026-09-08 | €185.80 | €187.40 | €184.40 | €187.40 | 632 |
| 2026-09-07 | €188.75 | €188.75 | €185.55 | €186.45 | 1,324 |
| 2026-09-04 | €186.85 | €186.85 | €184.80 | €185.05 | 296 |
| 2026-09-03 | €183.20 | €186.75 | €183.20 | €186.75 | 347 |
| 2026-09-02 | €181.40 | €186.20 | €181.40 | €183.90 | 96 |
| 2026-09-01 | €184.05 | €185.00 | €182.25 | €184.55 | 152 |
| 2026-08-31 | €184.70 | €184.70 | €183.35 | €183.35 | 3 |
| 2026-08-28 | €184.85 | €186.30 | €184.80 | €186.30 | 1,262 |
| 2026-08-27 | €183.25 | €184.75 | €183.25 | €184.75 | 73 |
| 2026-08-26 | €185.55 | €186.00 | €182.65 | €182.80 | 890 |
| 2026-08-25 | €185.10 | €185.10 | €183.75 | €183.85 | 195 |
| 2026-08-24 | €183.30 | €185.00 | €183.20 | €184.45 | 779 |
| 2026-08-21 | €178.25 | €181.50 | €178.25 | €180.70 | 87 |
| 2026-08-20 | €183.70 | €184.60 | €181.45 | €181.45 | 507 |
| 2026-08-19 | €188.35 | €188.35 | €184.10 | €184.10 | 187 |
| 2026-08-18 | €188.40 | €190.35 | €186.55 | €186.55 | 443 |
| 2026-08-17 | €187.65 | €188.80 | €187.05 | €188.80 | 267 |
| 2026-08-14 | €188.90 | €188.90 | €187.20 | €187.50 | 109 |
| 2026-08-13 | €190.35 | €190.75 | €190.05 | €190.05 | 86 |
| 2026-08-12 | €186.70 | €190.10 | €185.25 | €189.45 | 370 |
| 2026-08-11 | €187.00 | €187.60 | €185.40 | €186.65 | 173 |
| 2026-08-10 | €187.00 | €188.00 | €187.00 | €187.85 | 89 |
| 2026-08-07 | €184.60 | €186.35 | €184.10 | €185.95 | 449 |
| 2026-08-06 | €189.15 | €190.55 | €187.70 | €187.70 | 504 |
| 2026-08-05 | €188.55 | €189.95 | €188.10 | €188.55 | 228 |
| 2026-08-04 | €183.85 | €189.10 | €183.85 | €189.10 | 412 |
| 2026-08-03 | €184.60 | €185.20 | €181.50 | €183.15 | 1,233 |
| 2026-07-31 | €181.95 | €185.15 | €181.75 | €184.15 | 420 |
| 2026-07-30 | €176.20 | €182.80 | €176.20 | €180.35 | 298 |
| 2026-07-29 | €187.25 | €187.40 | €179.65 | €180.45 | 882 |
| 2026-07-28 | €187.35 | €188.20 | €184.70 | €185.35 | 360 |
| 2026-07-27 | €191.70 | €191.95 | €187.15 | €187.80 | 655 |
| 2026-07-24 | €189.25 | €189.25 | €188.15 | €189.15 | 214 |
| 2026-07-23 | €191.85 | €191.85 | €188.70 | €188.70 | 112 |
| 2026-07-22 | €190.05 | €192.05 | €190.00 | €191.80 | 230 |
| 2026-07-21 | €187.20 | €188.80 | €186.30 | €188.80 | 145 |
| 2026-07-20 | €188.00 | €191.75 | €186.55 | €186.55 | 282 |
| 2026-07-17 | €189.55 | €189.80 | €184.50 | €188.85 | 1,038 |
| 2026-07-16 | €199.75 | €199.75 | €192.70 | €193.00 | 581 |
| 2026-07-15 | €200.80 | €203.80 | €195.70 | €198.50 | 4,169 |
| 2026-07-14 | €194.50 | €202.50 | €194.50 | €199.75 | 206 |
| 2026-07-13 | €194.05 | €194.85 | €192.85 | €192.85 | 185 |
| 2026-07-10 | €196.15 | €196.15 | €194.35 | €194.35 | 54 |
| 2026-07-09 | €193.50 | €196.35 | €193.00 | €195.35 | 223 |
| 2026-07-08 | €194.65 | €194.65 | €190.45 | €190.45 | 161 |
| 2026-07-07 | €194.60 | €195.50 | €193.75 | €194.15 | 57 |
| 2026-07-06 | €188.35 | €194.25 | €188.35 | €193.95 | 347 |
| 2026-07-03 | €187.80 | €187.80 | €187.80 | €187.80 | 0 |
| 2026-07-02 | €186.65 | €188.10 | €186.30 | €187.15 | 243 |
| 2026-07-01 | €183.60 | €185.40 | €182.35 | €185.30 | 1,034 |
| 2026-06-30 | €183.30 | €185.45 | €182.85 | €183.30 | 1,378 |
| 2026-06-29 | €185.25 | €189.10 | €185.25 | €186.50 | 549 |
| 2026-06-26 | €195.70 | €195.70 | €186.95 | €188.30 | 747 |
| 2026-06-25 | €194.30 | €200.00 | €194.30 | €197.45 | 1,599 |
| 2026-06-24 | €199.45 | €199.45 | €195.65 | €196.50 | 726 |
| 2026-06-23 | €198.20 | €199.45 | €195.15 | €199.15 | 265 |
| 2026-06-22 | €195.20 | €198.70 | €195.20 | €198.70 | 976 |
| 2026-06-19 | €199.00 | €199.00 | €193.75 | €196.40 | 226 |
| 2026-06-18 | €197.25 | €200.50 | €195.65 | €198.50 | 436 |
| 2026-06-17 | €190.10 | €191.60 | €190.10 | €191.60 | 139 |
| 2026-06-16 | €188.45 | €191.30 | €188.05 | €190.10 | 660 |
| 2026-06-15 | €187.15 | €189.40 | €185.70 | €189.40 | 133 |
| 2026-06-12 | €183.50 | €187.20 | €183.50 | €186.70 | 177 |
| 2026-06-11 | €180.60 | €181.35 | €180.35 | €180.95 | 227 |
| 2026-06-10 | €180.80 | €181.50 | €179.15 | €179.30 | 307 |
| 2026-06-09 | €184.70 | €185.85 | €179.15 | €179.80 | 158 |
| 2026-06-08 | €184.35 | €186.85 | €183.70 | €185.95 | 646 |
| 2026-06-05 | €188.55 | €188.60 | €185.50 | €186.35 | 336 |
| 2026-06-04 | €181.20 | €187.75 | €181.20 | €187.75 | 173 |
| 2026-06-03 | €184.15 | €184.15 | €180.15 | €180.75 | 7,548 |
| 2026-06-02 | €181.75 | €185.80 | €179.85 | €185.00 | 208 |
| 2026-06-01 | €178.35 | €181.55 | €177.00 | €181.30 | 299 |
| 2026-05-29 | €174.65 | €178.00 | €174.65 | €177.85 | 146 |
| 2026-05-28 | €174.65 | €174.65 | €173.65 | €174.35 | 47 |
| 2026-05-27 | €172.70 | €175.10 | €169.75 | €171.60 | 805 |
| 2026-05-26 | €174.80 | €174.95 | €172.40 | €172.55 | 409 |
| 2026-05-25 | €173.05 | €175.25 | €173.05 | €175.25 | 210 |
| 2026-05-22 | €173.75 | €174.25 | €173.20 | €174.10 | 149 |
| 2026-05-21 | €170.90 | €172.45 | €170.00 | €170.45 | 392 |
| 2026-05-20 | €163.35 | €168.90 | €163.35 | €168.40 | 269 |
| 2026-05-19 | €164.85 | €166.20 | €163.10 | €165.00 | 521 |
| 2026-05-18 | €163.30 | €165.85 | €163.30 | €164.80 | 591 |
| 2026-05-15 | €167.80 | €167.80 | €165.00 | €166.55 | 3,075 |
| 2026-05-14 | €166.65 | €168.55 | €166.15 | €167.15 | 280 |
| 2026-05-13 | €163.50 | €164.90 | €162.45 | €164.90 | 1,229 |
| 2026-05-12 | €161.30 | €162.70 | €160.40 | €160.85 | 617 |
| 2026-05-11 | €163.20 | €163.70 | €162.80 | €162.80 | 383 |
| 2026-05-08 | €161.80 | €164.40 | €161.80 | €163.55 | 168 |
| 2026-05-07 | €165.00 | €165.00 | €162.75 | €162.75 | 421 |
| 2026-05-06 | €162.50 | €165.00 | €162.50 | €164.95 | 693 |
| 2026-05-05 | €161.75 | €162.60 | €161.25 | €162.15 | 143 |
| 2026-05-04 | €162.65 | €162.95 | €160.50 | €160.50 | 413 |
| 2026-04-30 | €158.85 | €161.35 | €158.40 | €161.10 | 370 |
| 2026-04-29 | €158.55 | €160.70 | €158.55 | €160.30 | 11 |
| 2026-04-28 | €162.85 | €164.00 | €161.55 | €161.70 | 393 |
| 2026-04-27 | €159.55 | €161.25 | €159.55 | €160.75 | 140 |
| 2026-04-24 | €161.95 | €162.20 | €160.25 | €160.45 | 355 |
| 2026-04-23 | €164.85 | €164.85 | €162.15 | €163.50 | 295 |
| 2026-04-22 | €162.80 | €163.65 | €162.35 | €163.55 | 255 |
| 2026-04-21 | €162.75 | €163.25 | €161.50 | €161.55 | 329 |
| 2026-04-20 | €159.30 | €162.05 | €159.30 | €161.10 | 578 |
| 2026-04-17 | €159.10 | €161.25 | €159.10 | €160.95 | 639 |
| 2026-04-16 | €163.65 | €163.65 | €159.35 | €159.35 | 775 |
| 2026-04-15 | €156.95 | €164.70 | €154.85 | €162.50 | 3,241 |
| 2026-04-14 | €154.10 | €156.45 | €153.90 | €156.45 | 430 |
| 2026-04-13 | €150.25 | €151.70 | €149.35 | €151.35 | 137 |
| 2026-04-10 | €152.75 | €152.75 | €149.45 | €150.55 | 430 |
| 2026-04-09 | €150.15 | €150.95 | €149.30 | €150.95 | 284 |
| 2026-04-08 | €149.20 | €154.05 | €148.80 | €149.50 | 1,176 |
| 2026-04-07 | €143.45 | €145.90 | €143.45 | €144.65 | 2,429 |
| 2026-04-02 | €142.20 | €143.48 | €140.00 | €143.48 | 50 |
| 2026-04-01 | €144.00 | €144.10 | €142.50 | €144.00 | 339 |
| 2026-03-31 | €140.58 | €140.58 | €139.50 | €139.86 | 220 |
| 2026-03-30 | €137.34 | €139.98 | €137.34 | €139.92 | 170 |
| 2026-03-27 | €142.18 | €142.18 | €137.74 | €138.58 | 90 |
| 2026-03-26 | €141.42 | €143.14 | €141.42 | €141.88 | 494 |
| 2026-03-25 | €144.54 | €145.06 | €142.20 | €143.76 | 337 |
| 2026-03-24 | €141.02 | €143.76 | €140.68 | €143.30 | 626 |
| 2026-03-23 | €139.96 | €143.90 | €137.70 | €142.38 | 423 |
| 2026-03-20 | €137.02 | €139.78 | €136.74 | €139.30 | 355 |
| 2026-03-19 | €136.84 | €137.30 | €136.54 | €136.54 | 321 |
| 2026-03-18 | €136.66 | €138.84 | €135.90 | €138.84 | 566 |
| 2026-03-17 | €135.72 | €137.88 | €135.72 | €137.88 | 102 |
| 2026-03-16 | €136.90 | €136.90 | €135.46 | €135.46 | 461 |
| 2026-03-13 | €135.22 | €136.72 | €135.22 | €135.44 | 157 |
| 2026-03-12 | €134.12 | €134.12 | €133.98 | €133.98 | 1 |
| 2026-03-11 | €138.06 | €138.64 | €136.60 | €137.36 | 267 |
| 2026-03-10 | €138.92 | €139.46 | €136.70 | €139.36 | 371 |
| 2026-03-09 | €138.06 | €138.06 | €134.40 | €136.02 | 155 |
| 2026-03-06 | €140.56 | €140.56 | €135.34 | €136.80 | 614 |
| 2026-03-05 | €144.30 | €144.44 | €141.44 | €141.44 | 32 |
| 2026-03-04 | €141.60 | €144.80 | €141.58 | €144.80 | 178 |
| 2026-03-03 | €142.00 | €142.00 | €139.22 | €140.92 | 745 |
| 2026-03-02 | €139.36 | €144.60 | €136.62 | €144.24 | 674 |
| 2026-02-27 | €150.08 | €150.08 | €142.72 | €142.96 | 153 |
| 2026-02-26 | €149.32 | €149.52 | €146.38 | €149.52 | 136 |
| 2026-02-25 | €143.42 | €146.72 | €143.42 | €146.72 | 41 |
| 2026-02-24 | €141.16 | €142.70 | €140.68 | €142.48 | 434 |
| 2026-02-23 | €147.54 | €148.66 | €147.54 | €148.30 | 7 |
| 2026-02-20 | €148.40 | €148.88 | €146.92 | €147.60 | 111 |
| 2026-02-19 | €150.92 | €150.92 | €148.08 | €148.08 | 2 |
| 2026-02-18 | €145.46 | €149.68 | €144.42 | €149.68 | 81 |
| 2026-02-17 | €144.02 | €147.02 | €143.44 | €145.76 | 1,194 |
| 2026-02-16 | €145.84 | €145.98 | €144.36 | €144.36 | 36 |
| 2026-02-13 | €141.78 | €142.32 | €141.54 | €142.32 | 85 |
| 2026-02-12 | €150.12 | €150.12 | €144.98 | €144.98 | 104 |
| 2026-02-11 | €149.02 | €152.42 | €147.92 | €147.92 | 504 |
| 2026-02-10 | €155.14 | €155.18 | €146.96 | €146.96 | 326 |
| 2026-02-09 | €152.32 | €153.68 | €150.84 | €153.68 | 100 |
| 2026-02-06 | €149.80 | €153.82 | €149.14 | €152.06 | 333 |
| 2026-02-05 | €153.68 | €153.68 | €147.20 | €149.76 | 239 |
| 2026-02-04 | €154.36 | €154.36 | €153.28 | €154.08 | 23 |
| 2026-02-03 | €157.14 | €158.82 | €154.48 | €154.48 | 250 |
| 2026-02-02 | €153.22 | €156.46 | €152.44 | €156.08 | 242 |
| 2026-01-30 | €150.28 | €153.12 | €150.02 | €151.92 | 309 |
| 2026-01-29 | €152.76 | €154.00 | €150.90 | €150.90 | 202 |
| 2026-01-28 | €153.02 | €153.02 | €152.36 | €152.36 | 46 |
| 2026-01-27 | €152.32 | €152.32 | €152.26 | €152.26 | 64 |
| 2026-01-26 | €150.70 | €152.72 | €150.70 | €152.72 | 34 |
| 2026-01-23 | €157.28 | €157.42 | €152.32 | €152.32 | 403 |
| 2026-01-22 | €158.02 | €158.02 | €156.32 | €157.08 | 233 |
| 2026-01-21 | €156.36 | €156.80 | €155.00 | €156.38 | 887 |
| 2026-01-20 | €158.82 | €158.82 | €157.18 | €157.44 | 425 |
| 2026-01-19 | €158.94 | €164.26 | €158.94 | €161.80 | 1,063 |
| 2026-01-16 | €165.40 | €165.54 | €164.42 | €165.54 | 288 |
| 2026-01-15 | €156.12 | €164.86 | €155.34 | €164.86 | 707 |
| 2026-01-14 | €156.66 | €157.00 | €153.78 | €154.92 | 327 |
| 2026-01-13 | €159.88 | €160.94 | €157.72 | €157.72 | 321 |
| 2026-01-12 | €158.88 | €158.88 | €158.00 | €158.20 | 658 |
| 2026-01-09 | €159.18 | €160.60 | €159.12 | €160.20 | 231 |
| 2026-01-08 | €157.22 | €159.44 | €157.22 | €159.44 | 88 |
| 2026-01-07 | €160.64 | €161.44 | €158.18 | €158.30 | 1,030 |
| 2026-01-06 | €158.94 | €161.00 | €158.94 | €161.00 | 178 |
| 2026-01-05 | €154.82 | €160.44 | €154.82 | €159.34 | 942 |
| 2026-01-02 | €152.70 | €153.26 | €151.54 | €152.90 | 340 |
| 2025-12-30 | €153.52 | €153.52 | €153.52 | €153.52 | 0 |
| 2025-12-29 | €154.00 | €154.94 | €153.46 | €153.46 | 202 |
| 2025-12-23 | €154.00 | €154.00 | €152.78 | €152.78 | 158 |
| 2025-12-22 | €151.62 | €152.68 | €151.00 | €152.68 | 277 |
| 2025-12-19 | €148.82 | €150.68 | €148.82 | €150.64 | 159 |
| 2025-12-18 | €149.70 | €150.16 | €149.34 | €149.34 | 172 |
| 2025-12-17 | €150.80 | €151.42 | €149.32 | €149.32 | 71 |
| 2025-12-16 | €150.66 | €150.66 | €150.66 | €150.66 | 0 |
| 2025-12-15 | €152.50 | €153.10 | €152.50 | €152.80 | 208 |
| 2025-12-12 | €154.00 | €155.00 | €152.20 | €152.20 | 479 |
| 2025-12-11 | €153.00 | €154.36 | €153.00 | €154.36 | 163 |
| 2025-12-10 | €153.80 | €154.74 | €153.56 | €154.10 | 169 |
| 2025-12-09 | €152.02 | €155.06 | €152.02 | €155.06 | 259 |
| 2025-12-08 | €152.38 | €153.60 | €152.38 | €153.60 | 7 |
| 2025-12-05 | €151.52 | €151.80 | €151.52 | €151.72 | 7 |
| 2025-12-04 | €148.96 | €150.20 | €148.06 | €149.86 | 410 |
| 2025-12-03 | €145.18 | €146.70 | €144.68 | €146.70 | 721 |
| 2025-12-02 | €145.30 | €146.18 | €145.30 | €145.70 | 100 |
| 2025-12-01 | €145.02 | €145.28 | €144.80 | €145.16 | 289 |
| 2025-11-28 | €146.00 | €146.72 | €144.54 | €146.72 | 382 |
| 2025-11-27 | €146.86 | €147.10 | €146.32 | €146.32 | 397 |
| 2025-11-26 | €143.12 | €145.04 | €143.12 | €145.04 | 13 |
| 2025-11-25 | €142.20 | €142.20 | €141.42 | €141.42 | 4 |
| 2025-11-24 | €138.64 | €140.88 | €137.34 | €140.88 | 396 |
| 2025-11-21 | €142.06 | €142.06 | €142.06 | €142.06 | 4 |
| 2025-11-20 | €141.16 | €144.68 | €141.16 | €142.60 | 217 |
| 2025-11-19 | €137.02 | €140.02 | €137.02 | €139.54 | 33 |
| 2025-11-18 | €137.86 | €138.26 | €136.00 | €138.26 | 100 |
| 2025-11-17 | €141.76 | €141.98 | €140.44 | €140.44 | 243 |
| 2025-11-14 | €139.46 | €141.00 | €139.46 | €141.00 | 51 |
| 2025-11-13 | €147.02 | €147.02 | €144.60 | €144.78 | 52 |
| 2025-11-12 | €143.96 | €148.00 | €143.82 | €147.62 | 466 |
| 2025-11-11 | €142.82 | €143.18 | €142.78 | €143.18 | 50 |
| 2025-11-10 | €140.40 | €142.62 | €140.40 | €142.18 | 81 |
| 2025-11-07 | €142.52 | €142.52 | €137.14 | €137.82 | 114 |
| 2025-11-06 | €142.84 | €144.20 | €142.84 | €144.20 | 34 |
| 2025-11-05 | €142.28 | €143.58 | €142.28 | €143.58 | 54 |
| 2025-11-04 | €142.00 | €144.68 | €140.10 | €144.36 | 236 |
| 2025-11-03 | €142.76 | €142.76 | €140.98 | €141.80 | 105 |
| 2025-10-31 | €142.56 | €142.56 | €141.86 | €142.52 | 578 |
| 2025-10-30 | €140.98 | €143.60 | €140.96 | €143.60 | 193 |
| 2025-10-29 | €142.54 | €142.54 | €141.12 | €142.00 | 115 |
| 2025-10-28 | €142.20 | €142.20 | €141.18 | €141.18 | 177 |
| 2025-10-27 | €141.80 | €142.94 | €141.76 | €142.94 | 26 |
| 2025-10-24 | €138.00 | €141.52 | €138.00 | €141.52 | 84 |
| 2025-10-23 | €137.00 | €137.00 | €136.80 | €136.80 | 1 |
| 2025-10-22 | €137.56 | €138.16 | €136.66 | €136.66 | 306 |
| 2025-10-21 | €139.14 | €139.98 | €138.02 | €138.02 | 104 |
| 2025-10-20 | €136.68 | €139.76 | €136.62 | €139.76 | 79 |
| 2025-10-17 | €139.12 | €139.12 | €134.34 | €136.08 | 164 |
| 2025-10-16 | €140.80 | €140.80 | €139.00 | €140.50 | 540 |
| 2025-10-15 | €135.76 | €142.48 | €135.30 | €141.14 | 1,429 |
| 2025-10-14 | €134.50 | €134.92 | €131.68 | €133.36 | 478 |
| 2025-10-13 | €133.24 | €134.42 | €132.76 | €134.42 | 296 |
| 2025-10-10 | €135.46 | €135.50 | €132.22 | €132.22 | 154 |
| 2025-10-09 | €134.84 | €134.84 | €132.94 | €133.68 | 312 |