Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 138.96
+5.24 (3.92%)
At close: Oct 15, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 136.02 | 137.42 | 136.02 | 136.86 | 136.86 | 0.50% | 10 |
| Oct 22, 2025 | 136.86 | 137.50 | 135.66 | 136.18 | 136.18 | -0.95% | - |
| Oct 21, 2025 | 138.66 | 139.28 | 137.38 | 137.48 | 137.48 | -1.29% | 18 |
| Oct 20, 2025 | 135.90 | 139.64 | 135.90 | 139.28 | 139.28 | 2.29% | - |
| Oct 17, 2025 | 135.18 | 137.58 | 135.18 | 136.16 | 136.16 | -0.87% | 185 |
| Oct 16, 2025 | 139.24 | 140.40 | 137.08 | 137.36 | 137.36 | -1.15% | 765 |
| Oct 15, 2025 | 134.70 | 142.22 | 134.70 | 138.96 | 138.96 | 3.92% | 235 |
| Oct 14, 2025 | 133.24 | 135.06 | 132.46 | 133.72 | 133.72 | -0.42% | - |
| Oct 13, 2025 | 131.78 | 134.28 | 131.78 | 134.28 | 134.28 | 2.66% | - |
| Oct 10, 2025 | 134.82 | 136.12 | 130.80 | 130.80 | 130.80 | -3.20% | 19 |
| Oct 9, 2025 | 133.52 | 135.12 | 133.52 | 135.12 | 135.12 | 0.84% | 100 |
| Oct 8, 2025 | 134.02 | 134.54 | 132.76 | 134.00 | 134.00 | 0.21% | - |
| Oct 7, 2025 | 134.70 | 136.02 | 133.50 | 133.72 | 133.72 | -0.90% | 40 |
| Oct 6, 2025 | 134.82 | 135.00 | 127.80 | 134.94 | 134.94 | 0.87% | 60 |
| Oct 3, 2025 | 132.56 | 133.98 | 132.56 | 133.78 | 133.78 | 0.97% | - |
| Oct 2, 2025 | 133.46 | 133.82 | 131.56 | 132.50 | 132.50 | -1.15% | 95 |
| Oct 1, 2025 | 135.78 | 135.78 | 134.00 | 134.04 | 134.04 | -2.00% | 75 |
| Sep 30, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | 0.22% | - |
| Sep 29, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | 0.49% | - |
| Sep 26, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | 1.36% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.44% | - |
| 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% | - |
| Sep 17, 2025 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | -1.27% | - |
| Sep 16, 2025 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | -0.73% | - |
| 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% | - |
| Sep 11, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.33% | - |
| 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% | - |
| 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% | - |
| Sep 3, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | -0.67% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 18, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | -3.32% | - |
| Aug 15, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.03% | - |