Morgan Stanley (ETR:DWD)
Germany · Delayed Price · Currency is EUR 163.05
+2.05 (1.27%)
Oct 21, 2026, 5:35 PM CEST
ETR:DWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 160.95 | 163.05 | 160.95 | 163.05 | 163.05 | 1.27% | 138 |
| Oct 20, 2026 | 159.70 | 161.60 | 158.30 | 161.00 | 161.00 | -0.06% | 18 |
| Oct 19, 2026 | 162.45 | 162.45 | 161.10 | 161.10 | 161.10 | -1.04% | 2 |
| Oct 16, 2026 | 161.90 | 162.80 | 161.90 | 162.80 | 162.80 | 1.65% | 82 |
| Oct 15, 2026 | 162.80 | 163.05 | 160.15 | 160.15 | 160.15 | -1.66% | 322 |
| Oct 14, 2026 | 166.90 | 167.90 | 160.00 | 162.85 | 162.85 | -3.41% | 1,238 |
| Oct 13, 2026 | 171.25 | 172.25 | 167.60 | 168.60 | 168.60 | -1.03% | 1,240 |
| Oct 12, 2026 | 170.20 | 170.55 | 169.70 | 170.35 | 170.35 | 0.98% | 267 |
| Oct 9, 2026 | 167.35 | 168.90 | 167.35 | 168.70 | 168.70 | 1.20% | 227 |
| Oct 8, 2026 | 169.00 | 169.00 | 166.70 | 166.70 | 166.70 | -0.45% | 205 |
| Oct 7, 2026 | 171.10 | 171.10 | 167.25 | 167.45 | 167.45 | -1.59% | 74 |
| Oct 6, 2026 | 170.00 | 170.15 | 169.50 | 170.15 | 170.15 | 0.74% | - |
| Oct 5, 2026 | 169.15 | 171.15 | 168.90 | 168.90 | 168.90 | 0.36% | 704 |
| Oct 2, 2026 | 167.55 | 169.20 | 167.55 | 168.30 | 168.30 | 3.28% | 527 |
| Oct 1, 2026 | 167.75 | 167.75 | 162.70 | 162.95 | 162.95 | -2.83% | 325 |
| Sep 30, 2026 | 169.40 | 169.40 | 167.70 | 167.70 | 167.70 | -0.95% | 275 |
| Sep 29, 2026 | 170.05 | 171.25 | 169.30 | 169.30 | 169.30 | -0.41% | 232 |
| Sep 28, 2026 | 171.00 | 171.50 | 170.00 | 170.00 | 170.00 | -0.64% | 52 |
| Sep 25, 2026 | 172.40 | 173.30 | 171.10 | 171.10 | 171.10 | -0.15% | 290 |
| Sep 24, 2026 | 174.30 | 174.60 | 171.35 | 171.35 | 171.35 | -2.06% | 171 |
| Sep 23, 2026 | 175.15 | 176.45 | 174.95 | 174.95 | 174.95 | 0.55% | 115 |
| Sep 22, 2026 | 179.15 | 179.75 | 173.25 | 174.00 | 174.00 | -2.55% | 638 |
| Sep 21, 2026 | 177.10 | 178.55 | 177.10 | 178.55 | 178.55 | 1.19% | 352 |
| Sep 18, 2026 | 177.60 | 178.05 | 175.80 | 176.45 | 176.45 | -0.03% | 297 |
| Sep 17, 2026 | 177.95 | 178.40 | 175.40 | 176.50 | 176.50 | -1.53% | 96 |
| Sep 16, 2026 | 178.50 | 180.30 | 178.50 | 179.25 | 179.25 | 2.63% | 225 |
| Sep 15, 2026 | 179.30 | 179.30 | 174.65 | 174.65 | 174.65 | -3.83% | 209 |
| Sep 14, 2026 | 185.75 | 185.75 | 181.60 | 181.60 | 181.60 | -1.33% | 258 |
| Sep 11, 2026 | 184.50 | 186.00 | 183.05 | 184.05 | 184.05 | -0.46% | 395 |
| Sep 10, 2026 | 185.50 | 185.70 | 183.95 | 184.90 | 184.90 | -0.11% | 202 |
| Sep 9, 2026 | 186.55 | 186.90 | 184.65 | 185.10 | 185.10 | -1.23% | 399 |
| Sep 8, 2026 | 185.80 | 187.40 | 184.40 | 187.40 | 187.40 | 0.51% | 632 |
| Sep 7, 2026 | 188.75 | 188.75 | 185.55 | 186.45 | 186.45 | 0.76% | 1,324 |
| Sep 4, 2026 | 186.85 | 186.85 | 184.80 | 185.05 | 185.05 | -0.91% | 296 |
| Sep 3, 2026 | 183.20 | 186.75 | 183.20 | 186.75 | 186.75 | 1.55% | 347 |
| Sep 2, 2026 | 181.40 | 186.20 | 181.40 | 183.90 | 183.90 | -0.35% | 96 |
| Sep 1, 2026 | 184.05 | 185.00 | 182.25 | 184.55 | 184.55 | 0.65% | 152 |
| Aug 31, 2026 | 184.70 | 184.70 | 183.35 | 183.35 | 183.35 | -1.58% | 3 |
| Aug 28, 2026 | 184.85 | 186.30 | 184.80 | 186.30 | 186.30 | 0.84% | 1,262 |
| Aug 27, 2026 | 183.25 | 184.75 | 183.25 | 184.75 | 184.75 | 1.07% | 73 |
| Aug 26, 2026 | 185.55 | 186.00 | 182.65 | 182.80 | 182.80 | -0.57% | 890 |
| Aug 25, 2026 | 185.10 | 185.10 | 183.75 | 183.85 | 183.85 | -0.33% | 195 |
| Aug 24, 2026 | 183.30 | 185.00 | 183.20 | 184.45 | 184.45 | 2.08% | 779 |
| Aug 21, 2026 | 178.25 | 181.50 | 178.25 | 180.70 | 180.70 | -0.41% | 87 |
| Aug 20, 2026 | 183.70 | 184.60 | 181.45 | 181.45 | 181.45 | -1.44% | 507 |
| Aug 19, 2026 | 188.35 | 188.35 | 184.10 | 184.10 | 184.10 | -1.31% | 187 |
| Aug 18, 2026 | 188.40 | 190.35 | 186.55 | 186.55 | 186.55 | -1.19% | 428 |
| Aug 17, 2026 | 187.65 | 188.80 | 187.05 | 188.80 | 188.80 | 0.69% | 267 |
| Aug 14, 2026 | 188.90 | 188.90 | 187.20 | 187.50 | 187.50 | -1.34% | 109 |
| Aug 13, 2026 | 190.35 | 190.75 | 190.05 | 190.05 | 190.05 | 0.32% | 86 |