Skip to main content
logo
Morgan Stanley (ETR:DWD)
Germany flag Germany · Delayed Price · Currency is EUR
164.90
+4.05 (2.52%)
May 13, 2026, 5:35 PM CET

ETR:DWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026163.50164.90162.45164.90164.902.52%1,229
May 12, 2026161.30162.70160.40160.85160.85-1.20%617
May 11, 2026163.20163.70162.80162.80162.80-0.46%383
May 8, 2026161.80164.40161.80163.55163.550.49%168
May 7, 2026165.00165.00162.75162.75162.75-1.33%421
May 6, 2026162.50165.00162.50164.95164.951.73%693
May 5, 2026161.75162.60161.25162.15162.151.03%143
May 4, 2026162.65162.95160.50160.50160.50-0.37%413
Apr 30, 2026158.85161.35158.40161.10161.100.50%370
Apr 29, 2026158.55160.70158.55160.30159.45-0.87%11
Apr 28, 2026162.85164.00161.55161.70160.840.59%393
Apr 27, 2026159.55161.25159.55160.75159.890.19%140
Apr 24, 2026161.95162.20160.25160.45159.59-1.87%355
Apr 23, 2026164.85164.85162.15163.50162.63-0.03%295
Apr 22, 2026162.80163.65162.35163.55162.681.24%240
Apr 21, 2026162.75163.25161.50161.55160.690.28%329
Apr 20, 2026159.30162.05159.30161.10160.240.09%578
Apr 17, 2026159.10161.25159.10160.95160.091.00%574
Apr 16, 2026163.65163.65159.35159.35158.50-1.94%775
Apr 15, 2026156.95164.70154.85162.50161.633.87%3,241
Apr 14, 2026154.10156.45153.90156.45155.623.37%430
Apr 13, 2026150.25151.70149.35151.35150.540.53%137
Apr 10, 2026152.75152.75149.45150.55149.75-0.26%430
Apr 9, 2026150.15150.95149.30150.95150.140.97%284
Apr 8, 2026149.20154.05148.80149.50148.703.35%1,156
Apr 7, 2026143.45145.90143.45144.65143.880.82%2,429
Apr 2, 2026142.20143.48140.00143.48142.71-0.36%50
Apr 1, 2026144.00144.10142.50144.00143.232.96%339
Mar 31, 2026140.58140.58139.50139.86139.11-0.04%220
Mar 30, 2026137.34139.98137.34139.92139.170.97%170
Mar 27, 2026142.18142.18137.74138.58137.84-2.33%90
Mar 26, 2026141.42143.14141.42141.88141.12-1.31%494
Mar 25, 2026144.54145.06142.20143.76142.990.32%337
Mar 24, 2026141.02143.76140.68143.30142.540.65%626
Mar 23, 2026139.96143.90137.70142.38141.622.21%423
Mar 20, 2026137.02139.78136.74139.30138.562.02%355
Mar 19, 2026136.84137.30136.54136.54135.81-1.66%321
Mar 18, 2026136.66138.84135.90138.84138.100.70%566
Mar 17, 2026135.72137.88135.72137.88137.141.79%102
Mar 16, 2026136.90136.90135.46135.46134.740.01%461
Mar 13, 2026135.22136.72135.22135.44134.721.09%127
Mar 12, 2026134.12134.12133.98133.98133.27-2.46%1
Mar 11, 2026138.06138.64136.60137.36136.63-1.44%249
Mar 10, 2026138.92139.46136.70139.36138.622.46%371
Mar 9, 2026138.06138.06134.40136.02135.29-0.57%155
Mar 6, 2026140.56140.56135.34136.80136.07-3.28%584
Mar 5, 2026144.30144.44141.44141.44140.69-2.32%32
Mar 4, 2026141.60144.80141.58144.80144.032.75%168
Mar 3, 2026142.00142.00139.22140.92140.17-2.30%745
Mar 2, 2026139.36144.60136.62144.24143.470.90%674