Morgan Stanley (ETR:DWD)
Germany · Delayed Price · Currency is EUR 146.72
+0.40 (0.27%)
At close: Nov 28, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 146.00 | 146.72 | 144.54 | 146.72 | 146.72 | 0.27% | 382 |
| Nov 27, 2025 | 146.86 | 147.10 | 146.32 | 146.32 | 146.32 | 0.88% | 397 |
| Nov 26, 2025 | 143.12 | 145.04 | 143.12 | 145.04 | 145.04 | 2.56% | 13 |
| Nov 25, 2025 | 142.20 | 142.20 | 141.42 | 141.42 | 141.42 | 0.38% | 4 |
| Nov 24, 2025 | 138.64 | 140.88 | 137.34 | 140.88 | 140.88 | -0.83% | 396 |
| Nov 21, 2025 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | -0.38% | 4 |
| Nov 20, 2025 | 141.16 | 144.68 | 141.16 | 142.60 | 142.60 | 2.19% | 217 |
| Nov 19, 2025 | 137.02 | 140.02 | 137.02 | 139.54 | 139.54 | 0.93% | 33 |
| Nov 18, 2025 | 137.86 | 138.26 | 136.00 | 138.26 | 138.26 | -1.55% | 100 |
| Nov 17, 2025 | 141.76 | 141.98 | 140.44 | 140.44 | 140.44 | -0.40% | 243 |
| Nov 14, 2025 | 139.46 | 141.00 | 139.46 | 141.00 | 141.00 | -2.61% | 51 |
| Nov 13, 2025 | 147.02 | 147.02 | 144.60 | 144.78 | 144.78 | -1.92% | 52 |
| Nov 12, 2025 | 143.96 | 148.00 | 143.82 | 147.62 | 147.62 | 3.10% | 466 |
| Nov 11, 2025 | 142.82 | 143.18 | 142.78 | 143.18 | 143.18 | 0.70% | 50 |
| Nov 10, 2025 | 140.40 | 142.62 | 140.40 | 142.18 | 142.18 | 3.16% | 81 |
| Nov 7, 2025 | 142.52 | 142.52 | 137.14 | 137.82 | 137.82 | -4.42% | 114 |
| Nov 6, 2025 | 142.84 | 144.20 | 142.84 | 144.20 | 144.20 | 0.43% | 34 |
| Nov 5, 2025 | 142.28 | 143.58 | 142.28 | 143.58 | 143.58 | -0.54% | 54 |
| Nov 4, 2025 | 142.00 | 144.68 | 140.10 | 144.36 | 144.36 | 1.81% | 236 |
| Nov 3, 2025 | 142.76 | 142.76 | 140.98 | 141.80 | 141.80 | -0.51% | 105 |
| Oct 31, 2025 | 142.56 | 142.56 | 141.86 | 142.52 | 142.52 | -0.75% | 578 |
| Oct 30, 2025 | 140.98 | 143.60 | 140.96 | 143.60 | 142.74 | 1.13% | 193 |
| Oct 29, 2025 | 142.54 | 142.54 | 141.12 | 142.00 | 141.14 | 0.58% | 115 |
| Oct 28, 2025 | 142.20 | 142.20 | 141.18 | 141.18 | 140.33 | -1.23% | 177 |
| Oct 27, 2025 | 141.80 | 142.94 | 141.76 | 142.94 | 142.08 | 1.00% | 26 |
| Oct 24, 2025 | 138.00 | 141.52 | 138.00 | 141.52 | 140.67 | 3.45% | 84 |
| Oct 23, 2025 | 137.00 | 137.00 | 136.80 | 136.80 | 135.98 | 0.10% | 1 |
| Oct 22, 2025 | 137.56 | 138.16 | 136.66 | 136.66 | 135.84 | -0.99% | 306 |
| Oct 21, 2025 | 139.14 | 139.98 | 138.02 | 138.02 | 137.19 | -1.24% | 104 |
| Oct 20, 2025 | 136.68 | 139.76 | 136.62 | 139.76 | 138.92 | 2.70% | 79 |
| Oct 17, 2025 | 139.12 | 139.12 | 134.34 | 136.08 | 135.26 | -3.15% | 164 |
| Oct 16, 2025 | 140.80 | 140.80 | 139.00 | 140.50 | 139.65 | -0.45% | 540 |
| Oct 15, 2025 | 135.76 | 142.48 | 135.30 | 141.14 | 140.29 | 5.83% | 1,429 |
| Oct 14, 2025 | 134.50 | 134.92 | 131.68 | 133.36 | 132.56 | -0.79% | 478 |
| Oct 13, 2025 | 133.24 | 134.42 | 132.76 | 134.42 | 133.61 | 1.66% | 296 |
| Oct 10, 2025 | 135.46 | 135.50 | 132.22 | 132.22 | 131.42 | -1.09% | 154 |
| Oct 9, 2025 | 134.84 | 134.84 | 132.94 | 133.68 | 132.87 | -0.67% | 312 |
| Oct 8, 2025 | 135.68 | 135.68 | 134.58 | 134.58 | 133.77 | 0.72% | 7 |
| Oct 7, 2025 | 134.86 | 135.90 | 133.62 | 133.62 | 132.82 | -0.92% | 253 |
| Oct 6, 2025 | 135.50 | 135.76 | 134.14 | 134.86 | 134.05 | 0.93% | 42 |
| Oct 3, 2025 | 132.78 | 133.84 | 132.78 | 133.62 | 132.82 | 1.58% | 16 |
| Oct 2, 2025 | 134.32 | 134.32 | 131.54 | 131.54 | 130.75 | -2.27% | 44 |
| Oct 1, 2025 | 134.98 | 135.56 | 133.64 | 134.60 | 133.79 | -0.09% | 134 |
| Sep 30, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 133.91 | -1.20% | - |
| Sep 29, 2025 | 136.92 | 136.92 | 136.36 | 136.36 | 135.54 | -0.79% | 1 |
| Sep 26, 2025 | 137.26 | 137.80 | 137.26 | 137.44 | 136.61 | 1.18% | 36 |
| Sep 25, 2025 | 135.30 | 136.06 | 134.24 | 135.84 | 135.02 | -0.25% | 310 |
| Sep 24, 2025 | 136.70 | 137.70 | 136.18 | 136.18 | 135.36 | -1.28% | 493 |
| Sep 23, 2025 | 137.28 | 138.66 | 136.36 | 137.94 | 137.11 | 1.29% | 114 |
| Sep 22, 2025 | 135.62 | 136.18 | 134.68 | 136.18 | 135.36 | 0.80% | 380 |