Morgan Stanley (FRA:DWD)
Germany flag Germany · Delayed Price · Currency is EUR
138.96
+5.24 (3.92%)
At close: Oct 15, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025136.02137.42136.02136.86136.860.50%10
Oct 22, 2025136.86137.50135.66136.18136.18-0.95%-
Oct 21, 2025138.66139.28137.38137.48137.48-1.29%18
Oct 20, 2025135.90139.64135.90139.28139.282.29%-
Oct 17, 2025135.18137.58135.18136.16136.16-0.87%185
Oct 16, 2025139.24140.40137.08137.36137.36-1.15%765
Oct 15, 2025134.70142.22134.70138.96138.963.92%235
Oct 14, 2025133.24135.06132.46133.72133.72-0.42%-
Oct 13, 2025131.78134.28131.78134.28134.282.66%-
Oct 10, 2025134.82136.12130.80130.80130.80-3.20%19
Oct 9, 2025133.52135.12133.52135.12135.120.84%100
Oct 8, 2025134.02134.54132.76134.00134.000.21%-
Oct 7, 2025134.70136.02133.50133.72133.72-0.90%40
Oct 6, 2025134.82135.00127.80134.94134.940.87%60
Oct 3, 2025132.56133.98132.56133.78133.780.97%-
Oct 2, 2025133.46133.82131.56132.50132.50-1.15%95
Oct 1, 2025135.78135.78134.00134.04134.04-2.00%75
Sep 30, 2025136.78136.78136.78136.78136.780.22%-
Sep 29, 2025136.48136.48136.48136.48136.480.49%-
Sep 26, 2025135.82135.82135.82135.82135.821.36%-
Sep 25, 2025134.00134.00134.00134.00134.00-1.44%-
Sep 24, 2025136.00136.00135.96135.96135.96-1.02%19
Sep 23, 2025135.78138.30135.78137.36137.360.88%64
Sep 22, 2025135.24136.16135.24136.16136.160.61%30
Sep 19, 2025134.70135.34134.70135.34135.341.47%50
Sep 18, 2025133.38133.38133.38133.38133.381.94%-
Sep 17, 2025130.84130.84130.84130.84130.84-1.27%-
Sep 16, 2025132.52132.52132.52132.52132.52-0.73%-
Sep 15, 2025133.96133.96133.50133.50133.500.42%160
Sep 12, 2025132.94132.94132.94132.94132.941.17%-
Sep 11, 2025131.40131.40131.40131.40131.401.33%-
Sep 10, 2025129.24129.68129.24129.68129.680.36%30
Sep 9, 2025126.02129.22126.02129.22129.222.47%1
Sep 8, 2025126.10126.10126.10126.10126.10-2.02%-
Sep 5, 2025128.70128.70128.70128.70128.701.42%5
Sep 4, 2025126.90126.90126.90126.90126.90-0.14%-
Sep 3, 2025127.08127.08127.08127.08127.08-0.67%-
Sep 2, 2025127.94127.94127.94127.94127.94-0.78%1,870
Sep 1, 2025129.00129.00128.94128.94128.940.70%1,870
Aug 29, 2025128.04128.04128.04128.04128.040.02%-
Aug 28, 2025128.06128.06128.02128.02128.02-0.76%1
Aug 27, 2025127.78129.00127.78129.00129.001.93%350
Aug 26, 2025126.46126.56126.00126.56126.560.06%250
Aug 25, 2025127.42127.42126.48126.48126.482.20%150
Aug 22, 2025123.76123.76123.76123.76123.76-0.18%-
Aug 21, 2025123.32123.98123.32123.98123.980.80%85
Aug 20, 2025123.20123.20122.26123.00123.00-0.52%216
Aug 19, 2025123.64123.64123.64123.64123.640.45%-
Aug 18, 2025123.08123.08123.08123.08123.08-3.32%-
Aug 15, 2025127.30127.30127.30127.30127.301.03%-