Skip to main content
logo
Morgan Stanley (ETR:DWD)
Germany flag Germany · Delayed Price · Currency is EUR
137.82
-6.38 (-4.42%)
Nov 7, 2025, 5:35 PM CET

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025142.52142.52137.14137.82137.82-4.42%114
Nov 6, 2025142.84144.20142.84144.20144.200.43%34
Nov 5, 2025142.28143.58142.28143.58143.58-0.54%54
Nov 4, 2025142.00144.68140.10144.36144.361.81%236
Nov 3, 2025142.76142.76140.98141.80141.80-0.51%105
Oct 31, 2025142.56142.56141.86142.52142.52-0.75%578
Oct 30, 2025140.98143.60140.96143.60142.731.13%193
Oct 29, 2025142.54142.54141.12142.00141.140.58%115
Oct 28, 2025142.20142.20141.18141.18140.33-1.23%177
Oct 27, 2025141.80142.94141.76142.94142.081.00%26
Oct 24, 2025138.00141.52138.00141.52140.673.45%84
Oct 23, 2025137.00137.00136.80136.80135.970.10%1
Oct 22, 2025137.56138.16136.66136.66135.84-0.99%306
Oct 21, 2025139.14139.98138.02138.02137.19-1.24%104
Oct 20, 2025136.68139.76136.62139.76138.922.70%79
Oct 17, 2025139.12139.12134.34136.08135.26-3.15%164
Oct 16, 2025140.80140.80139.00140.50139.65-0.45%540
Oct 15, 2025135.76142.48135.30141.14140.295.83%1,429
Oct 14, 2025134.50134.92131.68133.36132.56-0.79%478
Oct 13, 2025133.24134.42132.76134.42133.611.66%296
Oct 10, 2025135.46135.50132.22132.22131.42-1.09%154
Oct 9, 2025134.84134.84132.94133.68132.87-0.67%312
Oct 8, 2025135.68135.68134.58134.58133.770.72%7
Oct 7, 2025134.86135.90133.62133.62132.81-0.92%253
Oct 6, 2025135.50135.76134.14134.86134.050.93%42
Oct 3, 2025132.78133.84132.78133.62132.821.58%16
Oct 2, 2025134.32134.32131.54131.54130.75-2.27%44
Oct 1, 2025134.98135.56133.64134.60133.79-0.09%134
Sep 30, 2025134.72134.72134.72134.72133.91-1.20%1
Sep 29, 2025136.92136.92136.36136.36135.54-0.79%1
Sep 26, 2025137.26137.80137.26137.44136.621.18%36
Sep 25, 2025135.30136.06134.24135.84135.03-0.25%310
Sep 24, 2025136.70137.70136.18136.18135.36-1.28%493
Sep 23, 2025137.28138.66136.36137.94137.111.29%114
Sep 22, 2025135.62136.18134.68136.18135.360.80%380
Sep 19, 2025136.32136.32135.04135.10134.29-0.06%47
Sep 18, 2025133.64135.36133.64135.18134.372.27%91
Sep 17, 2025131.12132.68131.12132.18131.390.32%84
Sep 16, 2025133.92133.92131.58131.76130.97-1.18%654
Sep 15, 2025133.66134.40133.34133.34132.540.29%241
Sep 12, 2025133.74133.92132.96132.96132.16-0.45%112
Sep 11, 2025132.60134.24132.34133.56132.762.30%190
Sep 10, 2025131.02131.02129.64130.56129.780.55%82
Sep 9, 2025127.00129.84126.82129.84129.063.00%591
Sep 8, 2025126.34126.66125.72126.06125.300.06%47
Sep 5, 2025129.26129.26124.64125.98125.23-2.04%43
Sep 4, 2025127.48128.60127.48128.60127.830.85%31
Sep 3, 2025127.88127.88127.52127.52126.760.31%83
Sep 2, 2025129.24129.24126.80127.12126.36-0.73%332
Sep 1, 2025129.76129.76128.06128.06127.29-0.09%14