Morgan Stanley (ETR:DWD)
Germany · Delayed Price · Currency is EUR 127.12
-0.94 (-0.73%)
Sep 2, 2025, 5:35 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 125.16 | 125.16 | 118.02 | 120.02 | 120.02 | -3.78% | 372 |
| Jul 31, 2025 | 125.00 | 125.00 | 124.08 | 124.74 | 124.74 | -1.05% | 330 |
| Jul 30, 2025 | 126.08 | 126.08 | 126.06 | 126.06 | 125.18 | 2.07% | 59 |
| Jul 29, 2025 | 122.96 | 124.08 | 122.96 | 123.50 | 122.64 | 0.68% | 76 |
| Jul 28, 2025 | 121.54 | 122.66 | 121.54 | 122.66 | 121.81 | 0.89% | 120 |
| Jul 25, 2025 | 121.58 | 121.58 | 121.58 | 121.58 | 120.74 | -0.12% | 47 |
| Jul 24, 2025 | 121.74 | 121.98 | 120.50 | 121.72 | 120.87 | 1.70% | 95 |
| Jul 23, 2025 | 120.38 | 120.38 | 119.58 | 119.68 | 118.85 | 0.17% | 26 |
| Jul 22, 2025 | 120.02 | 120.02 | 119.26 | 119.48 | 118.65 | -1.81% | 198 |
| Jul 21, 2025 | 120.30 | 121.68 | 120.30 | 121.68 | 120.83 | 0.53% | 1 |
| Jul 18, 2025 | 121.88 | 121.88 | 121.00 | 121.04 | 120.20 | -0.23% | 504 |
| Jul 17, 2025 | 120.74 | 121.58 | 119.80 | 121.32 | 120.48 | 4.48% | 119 |
| Jul 16, 2025 | 121.20 | 122.80 | 116.12 | 116.12 | 115.31 | -5.53% | 1,370 |
| Jul 15, 2025 | 124.34 | 124.34 | 122.40 | 122.92 | 122.07 | 0.07% | 184 |
| Jul 14, 2025 | 122.18 | 122.84 | 122.18 | 122.84 | 121.99 | 1.30% | 42 |
| Jul 11, 2025 | 121.62 | 121.62 | 121.26 | 121.26 | 120.42 | -0.85% | 50 |
| Jul 10, 2025 | 120.24 | 122.30 | 120.18 | 122.30 | 121.45 | 0.86% | 111 |
| Jul 9, 2025 | 120.06 | 121.74 | 120.06 | 121.26 | 120.42 | -0.41% | 232 |
| Jul 8, 2025 | 122.04 | 122.80 | 121.00 | 121.76 | 120.91 | -0.70% | 197 |
| Jul 7, 2025 | 122.46 | 123.50 | 121.82 | 122.62 | 121.77 | -0.23% | 237 |
| Jul 4, 2025 | 122.00 | 125.62 | 122.00 | 122.90 | 122.05 | 0.33% | 226 |
| Jul 3, 2025 | 121.94 | 122.66 | 121.92 | 122.50 | 121.65 | 1.29% | 222 |
| Jul 2, 2025 | 121.18 | 121.18 | 119.98 | 120.94 | 120.10 | 1.51% | 57 |
| Jul 1, 2025 | 120.04 | 120.04 | 118.56 | 119.14 | 118.31 | -0.35% | 374 |
| Jun 30, 2025 | 120.76 | 120.76 | 119.56 | 119.56 | 118.73 | -0.83% | 108 |
| Jun 27, 2025 | 120.12 | 120.56 | 120.00 | 120.56 | 119.72 | 1.28% | 35 |
| Jun 26, 2025 | 117.56 | 119.14 | 117.56 | 119.04 | 118.21 | 1.92% | 246 |
| Jun 25, 2025 | 116.94 | 116.98 | 116.80 | 116.80 | 115.99 | - | 206 |