Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 144.44
-0.70 (-0.48%)
Last updated: Dec 2, 2025, 8:05 AM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 145.02 | 145.50 | 144.96 | 145.14 | 145.14 | -0.53% | - |
| Nov 28, 2025 | 145.64 | 146.82 | 145.14 | 145.92 | 145.92 | 0.39% | 30 |
| Nov 27, 2025 | 144.30 | 145.36 | 144.30 | 145.36 | 145.36 | 0.25% | - |
| Nov 26, 2025 | 142.80 | 145.00 | 142.80 | 145.00 | 145.00 | 1.31% | 91 |
| Nov 25, 2025 | 140.76 | 143.12 | 140.76 | 143.12 | 143.12 | 1.14% | 180 |
| Nov 24, 2025 | 137.32 | 142.30 | 137.28 | 141.50 | 141.50 | 2.71% | 1 |
| Nov 21, 2025 | 137.82 | 137.82 | 135.98 | 137.76 | 137.76 | 0.13% | 312 |
| Nov 20, 2025 | 141.70 | 143.86 | 137.58 | 137.58 | 137.58 | -2.26% | 25 |
| Nov 19, 2025 | 137.44 | 140.76 | 137.44 | 140.76 | 140.76 | 1.90% | - |
| Nov 18, 2025 | 136.00 | 139.08 | 136.00 | 138.14 | 138.14 | 0.38% | - |
| Nov 17, 2025 | 141.52 | 142.14 | 137.58 | 137.62 | 137.62 | -2.13% | 20 |
| Nov 14, 2025 | 141.84 | 141.84 | 138.02 | 140.62 | 140.62 | -0.92% | - |
| Nov 13, 2025 | 146.44 | 146.44 | 141.92 | 141.92 | 141.92 | -3.10% | - |
| Nov 12, 2025 | 143.64 | 147.86 | 143.48 | 146.46 | 146.46 | 1.91% | 504 |
| Nov 11, 2025 | 142.20 | 143.72 | 142.20 | 143.72 | 143.72 | 0.71% | 35 |
| Nov 10, 2025 | 140.94 | 143.10 | 140.94 | 142.70 | 142.70 | 1.83% | - |
| Nov 7, 2025 | 141.42 | 141.42 | 138.96 | 140.14 | 140.14 | -1.11% | - |
| Nov 6, 2025 | 143.04 | 143.16 | 141.68 | 141.72 | 141.72 | -1.43% | 6 |
| Nov 5, 2025 | 142.24 | 144.00 | 141.08 | 143.78 | 143.78 | 0.69% | 100 |
| Nov 4, 2025 | 140.06 | 145.02 | 140.06 | 142.80 | 142.80 | 0.55% | 233 |
| Nov 3, 2025 | 141.96 | 142.24 | 141.96 | 142.02 | 142.02 | 0.11% | 1 |
| Oct 31, 2025 | 141.76 | 142.74 | 141.50 | 141.86 | 141.86 | -0.42% | 50 |
| Oct 30, 2025 | 140.44 | 143.86 | 140.44 | 142.46 | 141.60 | 1.16% | - |
| Oct 29, 2025 | 141.96 | 141.96 | 140.82 | 140.82 | 139.97 | -0.37% | - |
| Oct 28, 2025 | 143.00 | 143.00 | 141.32 | 141.34 | 140.48 | -0.63% | 51 |
| Oct 27, 2025 | 142.02 | 142.66 | 141.66 | 142.24 | 141.38 | 0.95% | 50 |
| Oct 24, 2025 | 137.16 | 141.10 | 137.16 | 140.90 | 140.05 | 2.74% | - |
| Oct 23, 2025 | 136.02 | 137.42 | 136.02 | 137.14 | 136.31 | 0.70% | 10 |
| Oct 22, 2025 | 136.86 | 137.50 | 135.66 | 136.18 | 135.35 | -0.95% | - |
| Oct 21, 2025 | 138.66 | 139.28 | 137.38 | 137.48 | 136.65 | -1.29% | 18 |
| Oct 20, 2025 | 135.90 | 139.64 | 135.90 | 139.28 | 138.44 | 2.29% | - |
| Oct 17, 2025 | 135.18 | 137.58 | 135.18 | 136.16 | 135.33 | -0.87% | 185 |
| Oct 16, 2025 | 139.24 | 140.40 | 137.08 | 137.36 | 136.53 | -1.15% | 765 |
| Oct 15, 2025 | 134.70 | 142.22 | 134.70 | 138.96 | 138.12 | 3.92% | 235 |
| Oct 14, 2025 | 133.24 | 135.06 | 132.46 | 133.72 | 132.91 | -0.42% | - |
| Oct 13, 2025 | 131.78 | 134.28 | 131.78 | 134.28 | 133.47 | 2.66% | - |
| Oct 10, 2025 | 134.82 | 136.12 | 130.80 | 130.80 | 130.01 | -3.20% | 19 |
| Oct 9, 2025 | 133.52 | 135.12 | 133.52 | 135.12 | 134.30 | 0.84% | 100 |
| Oct 8, 2025 | 134.02 | 134.54 | 132.76 | 134.00 | 133.19 | 0.21% | - |
| Oct 7, 2025 | 134.70 | 136.02 | 133.50 | 133.72 | 132.91 | -0.90% | 40 |
| Oct 6, 2025 | 134.82 | 135.00 | 127.80 | 134.94 | 134.12 | 0.87% | 60 |
| Oct 3, 2025 | 132.56 | 133.98 | 132.56 | 133.78 | 132.97 | 0.97% | - |
| Oct 2, 2025 | 133.46 | 133.82 | 131.56 | 132.50 | 131.70 | -1.15% | 95 |
| Oct 1, 2025 | 135.78 | 135.78 | 134.00 | 134.04 | 133.23 | -2.00% | 75 |
| Sep 30, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 135.95 | 0.22% | - |
| Sep 29, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 135.65 | 0.49% | - |
| Sep 26, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.00 | 1.36% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.19 | -1.44% | - |
| Sep 24, 2025 | 136.00 | 136.00 | 135.96 | 135.96 | 135.14 | -1.02% | 19 |
| Sep 23, 2025 | 135.78 | 138.30 | 135.78 | 137.36 | 136.53 | 0.88% | 64 |