Morgan Stanley (ETR:DWD)
Germany · Delayed Price · Currency is EUR 132.22
-1.46 (-1.09%)
Oct 10, 2025, 5:35 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 135.46 | 135.50 | 132.22 | 132.22 | 132.22 | -1.09% | 154 |
| Oct 9, 2025 | 134.84 | 134.84 | 132.94 | 133.68 | 133.68 | -0.67% | 312 |
| Oct 8, 2025 | 135.68 | 135.68 | 134.58 | 134.58 | 134.58 | 0.72% | 7 |
| Oct 7, 2025 | 134.86 | 135.90 | 133.62 | 133.62 | 133.62 | -0.92% | 253 |
| Oct 6, 2025 | 135.50 | 135.76 | 134.14 | 134.86 | 134.86 | 0.93% | 42 |
| Oct 3, 2025 | 132.78 | 133.84 | 132.78 | 133.62 | 133.62 | 1.58% | 16 |
| Oct 2, 2025 | 134.32 | 134.32 | 131.54 | 131.54 | 131.54 | -2.27% | 44 |
| Oct 1, 2025 | 134.98 | 135.56 | 133.64 | 134.60 | 134.60 | -0.09% | 134 |
| Sep 30, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | -1.20% | 1 |
| Sep 29, 2025 | 136.92 | 136.92 | 136.36 | 136.36 | 136.36 | -0.79% | 1 |
| Sep 26, 2025 | 137.26 | 137.80 | 137.26 | 137.44 | 137.44 | 1.18% | 36 |
| Sep 25, 2025 | 135.30 | 136.06 | 134.24 | 135.84 | 135.84 | -0.25% | 310 |
| Sep 24, 2025 | 136.70 | 137.70 | 136.18 | 136.18 | 136.18 | -1.28% | 493 |
| Sep 23, 2025 | 137.28 | 138.66 | 136.36 | 137.94 | 137.94 | 1.29% | 114 |
| Sep 22, 2025 | 135.62 | 136.18 | 134.68 | 136.18 | 136.18 | 0.80% | 380 |
| Sep 19, 2025 | 136.32 | 136.32 | 135.04 | 135.10 | 135.10 | -0.06% | 47 |
| Sep 18, 2025 | 133.64 | 135.36 | 133.64 | 135.18 | 135.18 | 2.27% | 91 |
| Sep 17, 2025 | 131.12 | 132.68 | 131.12 | 132.18 | 132.18 | 0.32% | 84 |
| Sep 16, 2025 | 133.92 | 133.92 | 131.58 | 131.76 | 131.76 | -1.18% | 654 |
| Sep 15, 2025 | 133.66 | 134.40 | 133.34 | 133.34 | 133.34 | 0.29% | 241 |
| Sep 12, 2025 | 133.74 | 133.92 | 132.96 | 132.96 | 132.96 | -0.45% | 112 |
| Sep 11, 2025 | 132.60 | 134.24 | 132.34 | 133.56 | 133.56 | 2.30% | 190 |
| Sep 10, 2025 | 131.02 | 131.02 | 129.64 | 130.56 | 130.56 | 0.55% | 82 |
| Sep 9, 2025 | 127.00 | 129.84 | 126.82 | 129.84 | 129.84 | 3.00% | 591 |
| Sep 8, 2025 | 126.34 | 126.66 | 125.72 | 126.06 | 126.06 | 0.06% | 47 |
| Sep 5, 2025 | 129.26 | 129.26 | 124.64 | 125.98 | 125.98 | -2.04% | 43 |
| Sep 4, 2025 | 127.48 | 128.60 | 127.48 | 128.60 | 128.60 | 0.85% | 31 |
| Sep 3, 2025 | 127.88 | 127.88 | 127.52 | 127.52 | 127.52 | 0.31% | 83 |
| Sep 2, 2025 | 129.24 | 129.24 | 126.80 | 127.12 | 127.12 | -0.73% | 332 |
| Sep 1, 2025 | 129.76 | 129.76 | 128.06 | 128.06 | 128.06 | -0.09% | 14 |
| Aug 29, 2025 | 127.52 | 128.82 | 127.52 | 128.18 | 128.18 | 0.02% | 168 |
| Aug 28, 2025 | 127.84 | 128.64 | 127.48 | 128.16 | 128.16 | -0.65% | 93 |
| Aug 27, 2025 | 128.16 | 129.00 | 127.88 | 129.00 | 129.00 | 1.99% | 619 |
| Aug 26, 2025 | 127.60 | 127.60 | 126.30 | 126.48 | 126.48 | -0.28% | 178 |
| Aug 25, 2025 | 126.42 | 126.84 | 125.70 | 126.84 | 126.84 | 0.09% | 282 |
| Aug 22, 2025 | 124.82 | 126.72 | 124.82 | 126.72 | 126.72 | 1.95% | 281 |
| Aug 21, 2025 | 124.64 | 124.64 | 123.02 | 124.30 | 124.30 | 0.70% | 185 |
| Aug 20, 2025 | 122.76 | 124.50 | 122.76 | 123.44 | 123.44 | -0.34% | 225 |
| Aug 19, 2025 | 124.16 | 124.66 | 123.84 | 123.86 | 123.86 | -0.24% | 79 |
| Aug 18, 2025 | 124.04 | 124.40 | 123.62 | 124.16 | 124.16 | -0.64% | 233 |
| Aug 15, 2025 | 128.24 | 128.24 | 124.54 | 124.96 | 124.96 | -1.14% | 20 |
| Aug 14, 2025 | 126.60 | 126.60 | 126.26 | 126.40 | 126.40 | 0.46% | 68 |
| Aug 13, 2025 | 126.54 | 126.78 | 125.36 | 125.82 | 125.82 | -0.02% | 677 |
| Aug 12, 2025 | 125.02 | 125.84 | 123.76 | 125.84 | 125.84 | 1.76% | 24 |
| Aug 11, 2025 | 122.60 | 123.70 | 122.60 | 123.66 | 123.66 | 1.19% | 36 |
| Aug 8, 2025 | 121.86 | 122.44 | 121.86 | 122.20 | 122.20 | 0.61% | 95 |
| Aug 7, 2025 | 122.18 | 122.30 | 121.46 | 121.46 | 121.46 | -0.21% | 118 |
| Aug 6, 2025 | 120.80 | 122.64 | 120.80 | 121.72 | 121.72 | 0.85% | 109 |
| Aug 5, 2025 | 122.70 | 123.02 | 120.70 | 120.70 | 120.70 | -1.32% | 73 |
| Aug 4, 2025 | 121.00 | 122.50 | 121.00 | 122.32 | 122.32 | 1.92% | 258 |