Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 126.00
+0.24 (0.19%)
Last updated: Aug 14, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 125.54 | 126.42 | 125.54 | 125.76 | - | 1.80% | 110 |
| Aug 12, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | - | 0.93% | 39 |
| Aug 11, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | - | 1.41% | 39 |
| Aug 8, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | - | -0.40% | 39 |
| Aug 7, 2025 | 120.62 | 121.18 | 120.62 | 121.18 | - | -0.05% | 39 |
| Aug 6, 2025 | 121.24 | 121.24 | 121.24 | 121.24 | - | -0.77% | 7 |
| Aug 5, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | - | 1.24% | 18 |
| Aug 4, 2025 | 120.10 | 120.68 | 120.10 | 120.68 | - | -2.44% | 18 |
| Aug 1, 2025 | 123.84 | 123.84 | 123.70 | 123.70 | - | -1.73% | 25 |
| Jul 31, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | - | 0.70% | - |
| Jul 30, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | - | 1.73% | 5 |
| Jul 29, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | - | 0.69% | 27 |
| Jul 28, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | - | 0.11% | 27 |
| Jul 25, 2025 | 121.12 | 121.90 | 121.12 | 121.90 | - | 1.60% | 27 |
| Jul 24, 2025 | 119.98 | 119.98 | 119.98 | 119.98 | - | 0.15% | - |
| Jul 23, 2025 | 119.26 | 119.80 | 119.26 | 119.80 | - | 0.05% | 100 |
| Jul 22, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | - | -0.93% | - |
| Jul 21, 2025 | 120.86 | 120.86 | 120.86 | 120.86 | - | -0.53% | 37 |
| Jul 18, 2025 | 121.10 | 121.50 | 121.10 | 121.50 | - | 1.30% | 37 |
| Jul 17, 2025 | 119.94 | 119.94 | 119.94 | 119.94 | - | -0.79% | 73 |
| Jul 16, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | - | -1.55% | 73 |
| Jul 15, 2025 | 123.76 | 123.76 | 122.80 | 122.80 | - | 1.61% | 73 |
| Jul 14, 2025 | 120.86 | 120.86 | 120.86 | 120.86 | - | -0.93% | 200 |
| Jul 11, 2025 | 121.68 | 122.30 | 121.68 | 122.00 | - | 1.89% | 200 |
| Jul 10, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | - | -0.13% | 49 |
| Jul 9, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | - | -1.85% | - |
| Jul 8, 2025 | 122.00 | 122.16 | 122.00 | 122.16 | - | - | 49 |
| Jul 7, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | - | 0.44% | 100 |
| Jul 4, 2025 | 121.62 | 121.62 | 121.62 | 121.62 | - | -0.18% | 100 |
| Jul 3, 2025 | 120.80 | 121.84 | 120.80 | 121.84 | - | 1.65% | 100 |
| Jul 2, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | - | 0.67% | - |
| Jul 1, 2025 | 119.06 | 119.06 | 119.06 | 119.06 | - | -0.62% | - |
| Jun 30, 2025 | 120.10 | 120.50 | 119.70 | 119.80 | - | -0.33% | 314 |
| Jun 27, 2025 | 119.32 | 120.20 | 119.32 | 120.20 | - | 2.47% | 50 |
| Jun 26, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | - | 0.58% | - |
| Jun 25, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | - | 0.71% | 20 |
| Jun 24, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | - | 0.96% | - |
| Jun 23, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | - | 0.60% | - |
| Jun 20, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | - | -0.77% | 20 |
| Jun 19, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | - | 1.75% | 20 |
| Jun 18, 2025 | 112.82 | 112.92 | 112.82 | 112.92 | - | 0.64% | 20 |
| Jun 17, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | - | 0.23% | 2,100 |
| Jun 16, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | - | -0.50% | - |
| Jun 13, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | - | -1.00% | 2,100 |
| Jun 12, 2025 | 113.64 | 113.64 | 113.64 | 113.64 | - | -0.89% | 2,100 |
| Jun 11, 2025 | 114.72 | 114.72 | 114.34 | 114.66 | - | -0.28% | 2,100 |
| Jun 10, 2025 | 114.98 | 114.98 | 114.98 | 114.98 | - | 0.14% | 36 |
| Jun 9, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | - | -0.81% | - |
| Jun 6, 2025 | 114.16 | 115.76 | 114.16 | 115.76 | - | 3.51% | 36 |
| Jun 5, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | - | -1.57% | 13 |