Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 178.95
-5.85 (-3.17%)
Last updated: Sep 14, 2026, 9:55 PM CET
FRA:DWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 186.05 | 186.05 | 179.05 | 179.05 | 179.05 | -3.11% | - |
| Sep 11, 2026 | 183.15 | 186.35 | 183.15 | 184.80 | 184.80 | 0.79% | - |
| Sep 10, 2026 | 184.80 | 184.85 | 183.35 | 183.35 | 183.35 | -1.00% | - |
| Sep 9, 2026 | 185.45 | 185.50 | 182.05 | 185.20 | 185.20 | -0.38% | 25 |
| Sep 8, 2026 | 184.00 | 187.45 | 183.80 | 185.90 | 185.90 | 1.03% | 100 |
| Sep 7, 2026 | 186.60 | 189.00 | 184.00 | 184.00 | 184.00 | -1.84% | 47 |
| Sep 4, 2026 | 185.65 | 187.45 | 185.65 | 187.45 | 187.45 | 0.48% | - |
| Sep 3, 2026 | 182.05 | 186.55 | 182.05 | 186.55 | 186.55 | 2.11% | 30 |
| Sep 2, 2026 | 181.35 | 183.70 | 181.35 | 182.70 | 182.70 | 0.38% | - |
| Sep 1, 2026 | 183.25 | 183.25 | 180.60 | 182.00 | 182.00 | -0.98% | - |
| Aug 31, 2026 | 184.25 | 184.25 | 183.40 | 183.80 | 183.80 | -0.54% | - |
| Aug 28, 2026 | 183.50 | 185.70 | 183.50 | 184.80 | 184.80 | 0.35% | - |
| Aug 27, 2026 | 183.35 | 184.20 | 182.85 | 184.15 | 184.15 | 0.27% | - |
| Aug 26, 2026 | 184.95 | 184.95 | 183.00 | 183.65 | 183.65 | -1.10% | - |
| Aug 25, 2026 | 183.50 | 185.70 | 182.50 | 185.70 | 185.70 | 1.17% | 74 |
| Aug 24, 2026 | 182.25 | 184.45 | 182.25 | 183.55 | 183.55 | 0.16% | 18 |
| Aug 21, 2026 | 177.40 | 183.25 | 177.40 | 183.25 | 183.25 | 2.98% | - |
| Aug 20, 2026 | 183.10 | 183.30 | 177.95 | 177.95 | 177.95 | -3.05% | 112 |
| Aug 19, 2026 | 186.70 | 186.70 | 183.55 | 183.55 | 183.55 | -1.82% | - |
| Aug 18, 2026 | 187.00 | 187.00 | 186.60 | 186.95 | 186.95 | -0.90% | - |
| Aug 17, 2026 | 187.30 | 188.65 | 186.80 | 188.65 | 188.65 | 0.59% | 150 |
| Aug 14, 2026 | 188.05 | 188.50 | 186.95 | 187.55 | 187.55 | -0.77% | 16 |
| Aug 13, 2026 | 188.40 | 191.65 | 188.40 | 189.00 | 189.00 | 0.13% | 542 |
| Aug 12, 2026 | 185.90 | 188.85 | 185.90 | 188.75 | 188.75 | 1.37% | 37 |
| Aug 11, 2026 | 186.05 | 186.85 | 186.05 | 186.20 | 186.20 | - | - |
| Aug 10, 2026 | 188.00 | 188.00 | 186.20 | 186.20 | 186.20 | -0.03% | 50 |
| Aug 7, 2026 | 184.45 | 186.25 | 184.45 | 186.25 | 186.25 | 0.51% | 11 |
| Aug 6, 2026 | 188.60 | 191.40 | 185.30 | 185.30 | 185.30 | -1.96% | 80 |
| Aug 5, 2026 | 188.25 | 189.70 | 187.65 | 189.00 | 189.00 | 0.43% | 14 |
| Aug 4, 2026 | 183.20 | 189.05 | 183.20 | 188.20 | 188.20 | 2.84% | 59 |
| Aug 3, 2026 | 182.90 | 183.00 | 181.25 | 183.00 | 183.00 | 0.05% | - |
| Jul 31, 2026 | 182.05 | 184.50 | 181.85 | 182.90 | 182.90 | 0.72% | 32 |
| Jul 30, 2026 | 178.55 | 182.60 | 178.00 | 182.60 | 181.60 | 2.70% | 102 |
| Jul 29, 2026 | 184.45 | 186.00 | 177.80 | 177.80 | 176.82 | -4.23% | 129 |
| Jul 28, 2026 | 188.05 | 188.05 | 184.30 | 185.65 | 184.63 | -1.25% | 1 |
| Jul 27, 2026 | 189.10 | 190.95 | 186.70 | 188.00 | 186.97 | -0.05% | 108 |
| Jul 24, 2026 | 188.30 | 190.95 | 188.10 | 188.10 | 187.07 | -0.21% | 110 |
| Jul 23, 2026 | 190.05 | 191.30 | 188.50 | 188.50 | 187.46 | -1.62% | 18 |
| Jul 22, 2026 | 188.60 | 191.60 | 188.60 | 191.60 | 190.55 | 1.51% | - |
| Jul 21, 2026 | 185.00 | 189.85 | 185.00 | 188.75 | 187.71 | 2.25% | - |
| Jul 20, 2026 | 187.50 | 190.50 | 184.60 | 184.60 | 183.59 | -1.70% | 32 |
| Jul 17, 2026 | 188.40 | 190.80 | 181.35 | 187.80 | 186.77 | -1.31% | 10 |
| Jul 16, 2026 | 198.65 | 199.95 | 189.65 | 190.30 | 189.25 | -4.64% | 21 |
| Jul 15, 2026 | 202.00 | 202.40 | 195.45 | 199.55 | 198.45 | - | 163 |
| Jul 14, 2026 | 193.85 | 199.60 | 193.85 | 199.55 | 198.45 | 2.68% | 129 |
| Jul 13, 2026 | 193.10 | 194.35 | 192.65 | 194.35 | 193.28 | -0.46% | - |
| Jul 10, 2026 | 193.20 | 196.10 | 193.20 | 195.25 | 194.18 | 0.46% | 52 |
| Jul 9, 2026 | 190.55 | 195.35 | 190.55 | 194.35 | 193.28 | 1.65% | - |
| Jul 8, 2026 | 193.40 | 193.40 | 191.20 | 191.20 | 190.15 | -1.75% | - |
| Jul 7, 2026 | 192.95 | 195.00 | 192.95 | 194.60 | 193.53 | 0.67% | 25 |