Skip to main content
logo
Morgan Stanley (ETR:DWD)
Germany flag Germany · Delayed Price · Currency is EUR
163.50
-0.05 (-0.03%)
Apr 23, 2026, 5:35 PM CET

ETR:DWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026164.85164.85162.15163.50163.50-0.03%295
Apr 22, 2026162.80163.65162.35163.55163.551.24%240
Apr 21, 2026162.75163.25161.50161.55161.550.28%329
Apr 20, 2026159.30162.05159.30161.10161.100.09%578
Apr 17, 2026159.10161.25159.10160.95160.951.00%574
Apr 16, 2026163.65163.65159.35159.35159.35-1.94%775
Apr 15, 2026156.95164.70154.85162.50162.503.87%3,241
Apr 14, 2026154.10156.45153.90156.45156.453.37%430
Apr 13, 2026150.25151.70149.35151.35151.350.53%137
Apr 10, 2026152.75152.75149.45150.55150.55-0.26%430
Apr 9, 2026150.15150.95149.30150.95150.950.97%284
Apr 8, 2026149.20154.05148.80149.50149.503.35%1,156
Apr 7, 2026143.45145.90143.45144.65144.650.82%2,429
Apr 2, 2026142.20143.48140.00143.48143.48-0.36%50
Apr 1, 2026144.00144.10142.50144.00144.002.96%339
Mar 31, 2026140.58140.58139.50139.86139.86-0.04%220
Mar 30, 2026137.34139.98137.34139.92139.920.97%170
Mar 27, 2026142.18142.18137.74138.58138.58-2.33%90
Mar 26, 2026141.42143.14141.42141.88141.88-1.31%494
Mar 25, 2026144.54145.06142.20143.76143.760.32%337
Mar 24, 2026141.02143.76140.68143.30143.300.65%626
Mar 23, 2026139.96143.90137.70142.38142.382.21%423
Mar 20, 2026137.02139.78136.74139.30139.302.02%355
Mar 19, 2026136.84137.30136.54136.54136.54-1.66%321
Mar 18, 2026136.66138.84135.90138.84138.840.70%566
Mar 17, 2026135.72137.88135.72137.88137.881.79%102
Mar 16, 2026136.90136.90135.46135.46135.460.01%461
Mar 13, 2026135.22136.72135.22135.44135.441.09%127
Mar 12, 2026134.12134.12133.98133.98133.98-2.46%1
Mar 11, 2026138.06138.64136.60137.36137.36-1.44%249
Mar 10, 2026138.92139.46136.70139.36139.362.46%371
Mar 9, 2026138.06138.06134.40136.02136.02-0.57%155
Mar 6, 2026140.56140.56135.34136.80136.80-3.28%584
Mar 5, 2026144.30144.44141.44141.44141.44-2.32%32
Mar 4, 2026141.60144.80141.58144.80144.802.75%168
Mar 3, 2026142.00142.00139.22140.92140.92-2.30%745
Mar 2, 2026139.36144.60136.62144.24144.240.90%674
Feb 27, 2026150.08150.08142.72142.96142.96-4.39%153
Feb 26, 2026149.32149.52146.38149.52149.521.91%136
Feb 25, 2026143.42146.72143.42146.72146.722.98%41
Feb 24, 2026141.16142.70140.68142.48142.48-3.92%434
Feb 23, 2026147.54148.66147.54148.30148.300.47%7
Feb 20, 2026148.40148.88146.92147.60147.60-0.32%111
Feb 19, 2026150.92150.92148.08148.08148.08-1.07%2
Feb 18, 2026145.46149.68144.42149.68149.682.69%81
Feb 17, 2026144.02147.02143.44145.76145.760.97%1,194
Feb 16, 2026145.84145.98144.36144.36144.361.43%36
Feb 13, 2026141.78142.32141.54142.32142.32-1.83%85
Feb 12, 2026150.12150.12144.98144.98144.98-1.99%104
Feb 11, 2026149.02152.42147.92147.92147.920.65%504