Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 189.00
+0.80 (0.43%)
At close: Aug 5, 2026
FRA:DWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 187.70 | 193.30 | 187.70 | 193.30 | 192.24 | 3.12% | - |
| Jul 3, 2026 | 187.00 | 187.50 | 178.45 | 187.45 | 186.42 | 0.24% | 110 |
| Jul 2, 2026 | 185.25 | 187.00 | 185.20 | 187.00 | 185.97 | 0.51% | - |
| Jul 1, 2026 | 182.00 | 186.05 | 182.00 | 186.05 | 185.03 | 1.61% | 10 |
| Jun 30, 2026 | 185.55 | 185.55 | 182.90 | 183.10 | 182.09 | -1.08% | 87 |
| Jun 29, 2026 | 185.95 | 187.95 | 185.00 | 185.10 | 184.08 | -0.43% | 400 |
| Jun 26, 2026 | 192.75 | 196.60 | 185.90 | 185.90 | 184.88 | -4.27% | 7 |
| Jun 25, 2026 | 194.25 | 197.05 | 194.20 | 194.20 | 193.13 | 0.13% | 150 |
| Jun 24, 2026 | 198.50 | 198.50 | 193.80 | 193.95 | 192.88 | -2.76% | 100 |
| Jun 23, 2026 | 196.55 | 200.00 | 196.40 | 199.45 | 198.35 | 0.08% | 76 |
| Jun 22, 2026 | 193.30 | 199.30 | 193.30 | 199.30 | 198.21 | 2.73% | 15 |
| Jun 19, 2026 | 194.05 | 194.80 | 194.00 | 194.00 | 192.93 | -0.61% | 100 |
| Jun 18, 2026 | 196.15 | 198.50 | 195.20 | 195.20 | 194.13 | -0.05% | 137 |
| Jun 17, 2026 | 190.85 | 195.40 | 189.50 | 195.30 | 194.23 | 2.92% | 85 |
| Jun 16, 2026 | 187.90 | 189.80 | 187.90 | 189.75 | 188.71 | 1.01% | - |
| Jun 15, 2026 | 186.40 | 189.70 | 186.40 | 187.85 | 186.82 | 1.46% | 33 |
| Jun 12, 2026 | 183.40 | 185.20 | 183.40 | 185.15 | 184.13 | 1.26% | 10 |
| Jun 11, 2026 | 178.90 | 182.85 | 178.90 | 182.85 | 181.85 | 2.01% | - |
| Jun 10, 2026 | 180.80 | 180.80 | 178.70 | 179.25 | 178.27 | -1.38% | 50 |
| Jun 9, 2026 | 183.80 | 183.80 | 180.00 | 181.75 | 180.75 | -1.01% | 22 |
| Jun 8, 2026 | 182.70 | 185.35 | 182.70 | 183.60 | 182.59 | -0.11% | 26 |
| Jun 5, 2026 | 187.60 | 187.60 | 183.80 | 183.80 | 182.79 | -1.71% | - |
| Jun 4, 2026 | 180.05 | 187.00 | 180.05 | 187.00 | 185.97 | 3.12% | - |
| Jun 3, 2026 | 185.00 | 185.70 | 180.55 | 181.35 | 180.35 | -2.00% | 49 |
| Jun 2, 2026 | 180.20 | 185.95 | 180.20 | 185.05 | 184.03 | 1.93% | - |
| Jun 1, 2026 | 178.40 | 181.95 | 178.40 | 181.55 | 180.55 | 1.99% | 120 |
| May 29, 2026 | 174.70 | 178.00 | 174.70 | 178.00 | 177.02 | 1.74% | 1,025 |
| May 28, 2026 | 173.20 | 175.05 | 173.20 | 174.95 | 173.99 | 0.95% | 50 |
| May 27, 2026 | 172.55 | 173.30 | 172.55 | 173.30 | 172.35 | - | - |