Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 136.78
+0.30 (0.22%)
Last updated: Sep 30, 2025, 8:20 AM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | 0.49% | 19 |
| Sep 26, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | 1.36% | 19 |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.44% | 19 |
| Sep 24, 2025 | 136.00 | 136.00 | 135.96 | 135.96 | 135.96 | -1.02% | 19 |
| Sep 23, 2025 | 135.78 | 138.30 | 135.78 | 137.36 | 137.36 | 0.88% | 64 |
| Sep 22, 2025 | 135.24 | 136.16 | 135.24 | 136.16 | 136.16 | 0.61% | 30 |
| Sep 19, 2025 | 134.70 | 135.34 | 134.70 | 135.34 | 135.34 | 1.47% | 50 |
| Sep 18, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 1.94% | 160 |
| Sep 17, 2025 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | -1.27% | 160 |
| Sep 16, 2025 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | -0.73% | 160 |
| Sep 15, 2025 | 133.96 | 133.96 | 133.50 | 133.50 | 133.50 | 0.42% | 160 |
| Sep 12, 2025 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | 1.17% | 30 |
| Sep 11, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.33% | 30 |
| Sep 10, 2025 | 129.24 | 129.68 | 129.24 | 129.68 | 129.68 | 0.36% | 30 |
| Sep 9, 2025 | 126.02 | 129.22 | 126.02 | 129.22 | 129.22 | 2.47% | 1 |
| Sep 8, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -2.02% | 5 |
| Sep 5, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 1.42% | 5 |
| Sep 4, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.14% | 1,870 |
| Sep 3, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | -0.67% | 1,870 |
| Sep 2, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | -0.78% | 1,870 |
| Sep 1, 2025 | 129.00 | 129.00 | 128.94 | 128.94 | 128.94 | 0.70% | 1,870 |
| Aug 29, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | 0.02% | 1 |
| Aug 28, 2025 | 128.06 | 128.06 | 128.02 | 128.02 | 128.02 | -0.76% | 1 |
| Aug 27, 2025 | 127.78 | 129.00 | 127.78 | 129.00 | 129.00 | 1.93% | 350 |
| Aug 26, 2025 | 126.46 | 126.56 | 126.00 | 126.56 | 126.56 | 0.06% | 250 |
| Aug 25, 2025 | 127.42 | 127.42 | 126.48 | 126.48 | 126.48 | 2.20% | 150 |
| Aug 22, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.18% | 85 |
| Aug 21, 2025 | 123.32 | 123.98 | 123.32 | 123.98 | 123.98 | 0.80% | 85 |
| Aug 20, 2025 | 123.20 | 123.20 | 122.26 | 123.00 | 123.00 | -0.52% | 216 |
| Aug 19, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | 0.45% | 100 |
| Aug 18, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | -3.32% | 100 |
| Aug 15, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.03% | 100 |
| Aug 14, 2025 | 125.64 | 126.06 | 125.64 | 126.00 | 126.00 | 0.19% | 100 |
| Aug 13, 2025 | 125.54 | 126.42 | 125.54 | 125.76 | 125.76 | 1.80% | 80 |
| Aug 12, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | 0.93% | 39 |
| Aug 11, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 1.41% | 39 |
| Aug 8, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.40% | 39 |
| Aug 7, 2025 | 120.62 | 121.18 | 120.62 | 121.18 | 121.18 | -0.05% | 39 |
| Aug 6, 2025 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | -0.77% | 7 |
| Aug 5, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 1.24% | - |
| Aug 4, 2025 | 120.10 | 120.68 | 120.10 | 120.68 | 120.68 | -2.44% | 18 |
| Aug 1, 2025 | 123.84 | 123.84 | 123.70 | 123.70 | 123.70 | -1.73% | 25 |
| Jul 31, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | 0.70% | - |
| Jul 30, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 124.14 | 1.73% | 5 |
| Jul 29, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.04 | 0.69% | - |
| Jul 28, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 121.20 | 0.11% | - |
| Jul 25, 2025 | 121.12 | 121.90 | 121.12 | 121.90 | 121.06 | 1.60% | 27 |
| Jul 24, 2025 | 119.98 | 119.98 | 119.98 | 119.98 | 119.16 | 0.15% | - |
| Jul 23, 2025 | 119.26 | 119.80 | 119.26 | 119.80 | 118.98 | 0.05% | 100 |
| Jul 22, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 118.92 | -0.93% | - |