Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 129.22
+3.12 (2.47%)
Last updated: Sep 9, 2025, 6:30 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 126.02 | 129.22 | 126.02 | 129.22 | - | 2.47% | 1 |
| Sep 8, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | - | -2.02% | 5 |
| Sep 5, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | - | 1.42% | 5 |
| Sep 4, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | - | -0.14% | - |
| Sep 3, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | - | -0.67% | 1,870 |
| Sep 2, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | - | -0.78% | 1,870 |
| Sep 1, 2025 | 129.00 | 129.00 | 128.94 | 128.94 | - | 0.70% | 1,870 |
| Aug 29, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | - | 0.02% | 1 |
| Aug 28, 2025 | 128.06 | 128.06 | 128.02 | 128.02 | - | -0.76% | 1 |
| Aug 27, 2025 | 127.78 | 129.00 | 127.78 | 129.00 | - | 1.93% | 350 |
| Aug 26, 2025 | 126.46 | 126.56 | 126.00 | 126.56 | - | 0.06% | 250 |
| Aug 25, 2025 | 127.42 | 127.42 | 126.48 | 126.48 | - | 2.20% | 150 |
| Aug 22, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | - | -0.18% | 85 |
| Aug 21, 2025 | 123.32 | 123.98 | 123.32 | 123.98 | - | 0.80% | 85 |
| Aug 20, 2025 | 123.20 | 123.20 | 122.26 | 123.00 | - | -0.52% | 216 |
| Aug 19, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | - | 0.45% | 100 |
| Aug 18, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | - | -3.32% | 100 |
| Aug 15, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | - | 1.03% | 100 |
| Aug 14, 2025 | 125.64 | 126.06 | 125.64 | 126.00 | - | 0.19% | 100 |
| Aug 13, 2025 | 125.54 | 126.42 | 125.54 | 125.76 | - | 1.80% | 80 |
| 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% | - |