Morgan Stanley (ETR:DWD)
Germany · Delayed Price · Currency is EUR 180.70
-0.75 (-0.41%)
Aug 21, 2026, 5:35 PM CET
ETR:DWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 178.25 | 181.50 | 178.25 | 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 |
| Aug 12, 2026 | 186.70 | 190.10 | 185.25 | 189.45 | 189.45 | 1.50% | 370 |
| Aug 11, 2026 | 187.00 | 187.60 | 185.40 | 186.65 | 186.65 | -0.64% | 173 |
| Aug 10, 2026 | 187.00 | 188.00 | 187.00 | 187.85 | 187.85 | 1.02% | 59 |
| Aug 7, 2026 | 184.60 | 186.35 | 184.10 | 185.95 | 185.95 | -0.93% | 449 |
| Aug 6, 2026 | 189.15 | 190.55 | 187.70 | 187.70 | 187.70 | -0.45% | 504 |
| Aug 5, 2026 | 188.55 | 189.95 | 188.10 | 188.55 | 188.55 | -0.29% | 228 |
| Aug 4, 2026 | 183.85 | 189.10 | 183.85 | 189.10 | 189.10 | 3.25% | 412 |
| Aug 3, 2026 | 184.60 | 185.20 | 181.50 | 183.15 | 183.15 | -0.54% | 1,233 |
| Jul 31, 2026 | 181.95 | 185.15 | 181.75 | 184.15 | 184.15 | 2.68% | 420 |
| Jul 30, 2026 | 176.20 | 182.80 | 176.20 | 180.35 | 179.35 | -0.06% | 298 |
| Jul 29, 2026 | 187.25 | 187.40 | 179.65 | 180.45 | 179.45 | -2.64% | 852 |
| Jul 28, 2026 | 187.35 | 188.20 | 184.70 | 185.35 | 184.32 | -1.30% | 360 |
| Jul 27, 2026 | 191.70 | 191.95 | 187.15 | 187.80 | 186.76 | -0.71% | 655 |
| Jul 24, 2026 | 189.25 | 189.25 | 188.15 | 189.15 | 188.10 | 0.24% | 214 |
| Jul 23, 2026 | 191.85 | 191.85 | 188.70 | 188.70 | 187.65 | -1.62% | 112 |
| Jul 22, 2026 | 190.05 | 192.05 | 190.00 | 191.80 | 190.74 | 1.59% | 230 |
| Jul 21, 2026 | 187.20 | 188.80 | 186.30 | 188.80 | 187.75 | 1.21% | 145 |
| Jul 20, 2026 | 188.00 | 191.75 | 186.55 | 186.55 | 185.52 | -1.22% | 282 |
| Jul 17, 2026 | 189.55 | 189.80 | 184.50 | 188.85 | 187.80 | -2.15% | 1,038 |
| Jul 16, 2026 | 199.75 | 199.75 | 192.70 | 193.00 | 191.93 | -2.77% | 581 |
| Jul 15, 2026 | 200.80 | 203.80 | 195.70 | 198.50 | 197.40 | -0.63% | 4,169 |
| Jul 14, 2026 | 194.50 | 202.50 | 194.50 | 199.75 | 198.64 | 3.58% | 206 |
| Jul 13, 2026 | 194.05 | 194.85 | 192.85 | 192.85 | 191.78 | -0.77% | 185 |
| Jul 10, 2026 | 196.15 | 196.15 | 194.35 | 194.35 | 193.27 | -0.51% | 54 |
| Jul 9, 2026 | 193.50 | 196.35 | 193.00 | 195.35 | 194.27 | 2.57% | 223 |
| Jul 8, 2026 | 194.65 | 194.65 | 190.45 | 190.45 | 189.40 | -1.91% | 161 |
| Jul 7, 2026 | 194.60 | 195.50 | 193.75 | 194.15 | 193.07 | 0.10% | 57 |
| Jul 6, 2026 | 188.35 | 194.25 | 188.35 | 193.95 | 192.88 | 3.27% | 347 |
| Jul 3, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 186.76 | 0.35% | - |
| Jul 2, 2026 | 186.65 | 188.10 | 186.30 | 187.15 | 186.11 | 1.00% | 243 |
| Jul 1, 2026 | 183.60 | 185.40 | 182.35 | 185.30 | 184.27 | 1.09% | 1,034 |
| Jun 30, 2026 | 183.30 | 185.45 | 182.85 | 183.30 | 182.28 | -1.72% | 1,365 |
| Jun 29, 2026 | 185.25 | 189.10 | 185.25 | 186.50 | 185.47 | -0.96% | 549 |
| Jun 26, 2026 | 195.70 | 195.70 | 186.95 | 188.30 | 187.26 | -4.63% | 747 |
| Jun 25, 2026 | 194.30 | 200.00 | 194.30 | 197.45 | 196.36 | 0.48% | 1,599 |
| Jun 24, 2026 | 199.45 | 199.45 | 195.65 | 196.50 | 195.41 | -1.33% | 726 |
| Jun 23, 2026 | 198.20 | 199.45 | 195.15 | 199.15 | 198.05 | 0.23% | 265 |
| Jun 22, 2026 | 195.20 | 198.70 | 195.20 | 198.70 | 197.60 | 1.17% | 976 |
| Jun 19, 2026 | 199.00 | 199.00 | 193.75 | 196.40 | 195.31 | -1.06% | 226 |
| Jun 18, 2026 | 197.25 | 200.50 | 195.65 | 198.50 | 197.40 | 3.60% | 436 |
| Jun 17, 2026 | 190.10 | 191.60 | 190.10 | 191.60 | 190.54 | 0.79% | 139 |
| Jun 16, 2026 | 188.45 | 191.30 | 188.05 | 190.10 | 189.05 | 0.37% | 660 |
| Jun 15, 2026 | 187.15 | 189.40 | 185.70 | 189.40 | 188.35 | 1.45% | 133 |