Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 160.65
-3.00 (-1.83%)
At close: Oct 23, 2026
FRA:DWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 163.30 | 163.30 | 160.65 | 160.65 | 160.65 | -1.83% | - |
| Oct 22, 2026 | 164.10 | 164.85 | 163.65 | 163.65 | 163.65 | -1.36% | 12 |
| Oct 21, 2026 | 161.70 | 165.90 | 161.50 | 165.90 | 165.90 | 3.78% | 142 |
| Oct 20, 2026 | 158.40 | 160.60 | 158.40 | 159.85 | 159.85 | 0.19% | 86 |
| Oct 19, 2026 | 161.75 | 161.75 | 159.55 | 159.55 | 159.55 | -0.81% | - |
| Oct 16, 2026 | 161.80 | 162.50 | 160.85 | 160.85 | 160.85 | -0.95% | 12 |
| Oct 15, 2026 | 161.20 | 163.00 | 160.30 | 162.40 | 162.40 | 0.06% | 30 |
| Oct 14, 2026 | 166.20 | 166.20 | 159.75 | 162.30 | 162.30 | -2.61% | 19 |
| Oct 13, 2026 | 171.50 | 173.45 | 166.65 | 166.65 | 166.65 | -1.91% | 306 |
| Oct 12, 2026 | 169.85 | 171.10 | 169.85 | 169.90 | 169.90 | 0.12% | - |
| Oct 9, 2026 | 166.75 | 169.70 | 166.75 | 169.70 | 169.70 | 1.74% | 108 |
| Oct 8, 2026 | 168.85 | 168.85 | 166.80 | 166.80 | 166.80 | -1.51% | 5 |
| Oct 7, 2026 | 170.05 | 170.05 | 167.35 | 169.35 | 169.35 | -0.03% | - |
| Oct 6, 2026 | 169.00 | 171.30 | 169.00 | 169.40 | 169.40 | 0.03% | 20 |
| Oct 5, 2026 | 169.55 | 169.55 | 169.15 | 169.35 | 169.35 | - | 4 |
| Oct 2, 2026 | 167.30 | 169.35 | 167.30 | 169.35 | 169.35 | 1.56% | 508 |
| Oct 1, 2026 | 167.00 | 167.00 | 164.80 | 166.75 | 166.75 | 0.12% | 6 |
| Sep 30, 2026 | 169.45 | 169.45 | 166.55 | 166.55 | 166.55 | -2.00% | - |
| Sep 29, 2026 | 169.60 | 170.90 | 169.60 | 169.95 | 169.95 | -0.12% | 80 |
| Sep 28, 2026 | 171.65 | 171.65 | 169.85 | 170.15 | 170.15 | -1.22% | 206 |
| Sep 25, 2026 | 172.50 | 172.50 | 171.40 | 172.25 | 172.25 | -0.26% | 7 |
| Sep 24, 2026 | 173.05 | 173.55 | 172.20 | 172.70 | 172.70 | -0.83% | 6 |
| Sep 23, 2026 | 175.15 | 175.30 | 174.15 | 174.15 | 174.15 | -0.34% | 77 |
| Sep 22, 2026 | 178.70 | 178.95 | 174.00 | 174.75 | 174.75 | -2.70% | 21 |
| Sep 21, 2026 | 176.75 | 179.60 | 176.75 | 179.60 | 179.60 | 1.81% | 2 |
| Sep 18, 2026 | 177.10 | 177.10 | 175.75 | 176.40 | 176.40 | -0.40% | - |
| Sep 17, 2026 | 177.20 | 177.35 | 176.15 | 177.10 | 177.10 | 0.54% | - |
| Sep 16, 2026 | 178.90 | 180.15 | 176.15 | 176.15 | 176.15 | 0.28% | - |
| Sep 15, 2026 | 178.05 | 178.70 | 175.55 | 175.65 | 175.65 | -1.84% | - |
| Sep 14, 2026 | 186.05 | 186.05 | 178.95 | 178.95 | 178.95 | -3.17% | - |
| 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 |