Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 184.45
-1.50 (-0.81%)
Last updated: Jun 3, 2026, 9:43 AM CET
FRA:DWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 180.20 | 185.95 | 180.20 | 185.05 | 185.05 | 1.93% | - |
| Jun 1, 2026 | 178.40 | 181.95 | 178.40 | 181.55 | 181.55 | 1.99% | 120 |
| May 29, 2026 | 174.70 | 178.00 | 174.70 | 178.00 | 178.00 | 1.74% | 1,025 |
| May 28, 2026 | 173.20 | 175.05 | 173.20 | 174.95 | 174.95 | 0.95% | 50 |
| May 27, 2026 | 172.55 | 173.30 | 172.55 | 173.30 | 173.30 | - | - |
| May 26, 2026 | 173.90 | 174.05 | 172.20 | 173.30 | 173.30 | -0.60% | 20 |
| May 25, 2026 | 174.75 | 174.75 | 173.85 | 174.35 | 174.35 | 0.63% | 290 |
| May 22, 2026 | 172.50 | 174.35 | 172.50 | 173.25 | 173.25 | 0.49% | - |
| May 21, 2026 | 169.45 | 172.40 | 169.35 | 172.40 | 172.40 | 1.41% | 102 |
| May 20, 2026 | 163.65 | 170.00 | 163.65 | 170.00 | 170.00 | 4.20% | 67 |
| May 19, 2026 | 164.30 | 165.50 | 163.15 | 163.15 | 163.15 | -1.09% | - |
| May 18, 2026 | 164.50 | 165.10 | 164.50 | 164.95 | 164.95 | -0.45% | 420 |
| May 15, 2026 | 165.70 | 167.25 | 165.60 | 165.70 | 165.70 | -0.48% | 47 |
| May 14, 2026 | 165.35 | 168.00 | 165.35 | 166.50 | 166.50 | 0.30% | 30 |
| May 13, 2026 | 163.45 | 166.00 | 161.50 | 166.00 | 166.00 | 1.53% | 203 |
| May 12, 2026 | 161.75 | 163.50 | 161.05 | 163.50 | 163.50 | 1.14% | 70 |
| May 11, 2026 | 163.45 | 163.45 | 161.65 | 161.65 | 161.65 | -1.07% | 146 |
| May 8, 2026 | 161.60 | 163.40 | 161.35 | 163.40 | 163.40 | 0.83% | - |
| May 7, 2026 | 164.10 | 164.10 | 162.05 | 162.05 | 162.05 | -1.31% | - |
| May 6, 2026 | 161.70 | 164.20 | 161.70 | 164.20 | 164.20 | 1.39% | - |
| May 5, 2026 | 160.95 | 162.20 | 160.90 | 161.95 | 161.95 | 0.90% | - |
| May 4, 2026 | 161.90 | 162.00 | 160.50 | 160.50 | 160.50 | -1.02% | 56 |
| Apr 30, 2026 | 157.20 | 162.15 | 157.20 | 162.15 | 162.15 | 1.76% | - |
| Apr 29, 2026 | 162.30 | 162.30 | 159.15 | 160.20 | 159.34 | -1.32% | 200 |
| Apr 28, 2026 | 161.80 | 163.25 | 161.80 | 162.35 | 161.48 | -0.03% | - |
| Apr 27, 2026 | 159.70 | 162.40 | 159.70 | 162.40 | 161.53 | 1.15% | 10 |
| Apr 24, 2026 | 162.00 | 162.00 | 160.25 | 160.55 | 159.69 | -0.43% | 20 |
| Apr 23, 2026 | 161.95 | 163.10 | 160.75 | 161.25 | 160.38 | -1.04% | 60 |
| Apr 22, 2026 | 162.10 | 163.40 | 162.10 | 162.95 | 162.07 | 1.21% | 10 |
| Apr 21, 2026 | 161.75 | 162.15 | 161.00 | 161.00 | 160.14 | -0.53% | - |
| Apr 20, 2026 | 158.50 | 162.00 | 158.50 | 161.85 | 160.98 | 0.68% | - |
| Apr 17, 2026 | 158.90 | 160.75 | 158.90 | 160.75 | 159.89 | 1.10% | 13 |
| Apr 16, 2026 | 162.30 | 162.95 | 159.00 | 159.00 | 158.15 | -2.09% | - |
| Apr 15, 2026 | 155.65 | 162.40 | 155.65 | 162.40 | 161.53 | 4.71% | - |
| Apr 14, 2026 | 153.10 | 156.25 | 153.10 | 155.10 | 154.27 | 1.14% | 65 |
| Apr 13, 2026 | 150.55 | 153.35 | 149.85 | 153.35 | 152.53 | 1.32% | 68 |
| Apr 10, 2026 | 151.80 | 151.80 | 151.10 | 151.35 | 150.54 | -0.66% | - |
| Apr 9, 2026 | 150.00 | 152.35 | 150.00 | 152.35 | 151.53 | 1.03% | 6 |
| Apr 8, 2026 | 148.00 | 150.80 | 148.00 | 150.80 | 149.99 | 3.89% | 100 |
| Apr 7, 2026 | 143.90 | 145.60 | 143.45 | 145.15 | 144.37 | 1.12% | 45 |
| Apr 2, 2026 | 141.70 | 143.54 | 140.50 | 143.54 | 142.77 | 0.11% | - |
| Apr 1, 2026 | 142.30 | 145.30 | 142.30 | 143.38 | 142.61 | 0.94% | 81 |
| Mar 31, 2026 | 138.52 | 142.06 | 138.52 | 142.04 | 141.28 | 2.90% | - |
| Mar 30, 2026 | 137.52 | 139.82 | 137.52 | 138.04 | 137.30 | 0.95% | - |
| Mar 27, 2026 | 142.06 | 142.06 | 136.74 | 136.74 | 136.01 | -3.85% | - |
| Mar 26, 2026 | 142.40 | 143.32 | 142.22 | 142.22 | 141.46 | -0.50% | - |
| Mar 25, 2026 | 144.06 | 144.84 | 142.94 | 142.94 | 142.17 | -0.71% | 118 |
| Mar 24, 2026 | 140.90 | 144.00 | 140.90 | 143.96 | 143.19 | 1.75% | 917 |
| Mar 23, 2026 | 138.94 | 143.02 | 138.94 | 141.48 | 140.72 | 1.23% | - |
| Mar 20, 2026 | 136.94 | 139.76 | 136.64 | 139.76 | 139.01 | 2.34% | 50 |