Morgan Stanley (FRA:DWD)
Germany · Delayed Price · Currency is EUR 187.25
-6.95 (-3.58%)
Last updated: Jun 26, 2026, 7:40 PM CET
FRA:DWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 192.75 | 196.60 | 192.75 | 196.60 | - | 1.24% | 7 |
| Jun 25, 2026 | 194.25 | 197.05 | 194.20 | 194.20 | 194.20 | 0.13% | 150 |
| Jun 24, 2026 | 198.50 | 198.50 | 193.80 | 193.95 | 193.95 | -2.76% | 100 |
| Jun 23, 2026 | 196.55 | 200.00 | 196.40 | 199.45 | 199.45 | 0.08% | 76 |
| Jun 22, 2026 | 193.30 | 199.30 | 193.30 | 199.30 | 199.30 | 2.73% | 15 |
| Jun 19, 2026 | 194.05 | 194.80 | 194.00 | 194.00 | 194.00 | -0.61% | 100 |
| Jun 18, 2026 | 196.15 | 198.50 | 195.20 | 195.20 | 195.20 | -0.05% | 137 |
| Jun 17, 2026 | 190.85 | 195.40 | 189.50 | 195.30 | 195.30 | 2.92% | 85 |
| Jun 16, 2026 | 187.90 | 189.80 | 187.90 | 189.75 | 189.75 | 1.01% | - |
| Jun 15, 2026 | 186.40 | 189.70 | 186.40 | 187.85 | 187.85 | 1.46% | 33 |
| Jun 12, 2026 | 183.40 | 185.20 | 183.40 | 185.15 | 185.15 | 1.26% | 10 |
| Jun 11, 2026 | 178.90 | 182.85 | 178.90 | 182.85 | 182.85 | 2.01% | - |
| Jun 10, 2026 | 180.80 | 180.80 | 178.70 | 179.25 | 179.25 | -1.38% | 50 |
| Jun 9, 2026 | 183.80 | 183.80 | 180.00 | 181.75 | 181.75 | -1.01% | 22 |
| Jun 8, 2026 | 182.70 | 185.35 | 182.70 | 183.60 | 183.60 | -0.11% | 26 |
| Jun 5, 2026 | 187.60 | 187.60 | 183.80 | 183.80 | 183.80 | -1.71% | - |
| Jun 4, 2026 | 180.05 | 187.00 | 180.05 | 187.00 | 187.00 | 3.12% | - |
| Jun 3, 2026 | 185.00 | 185.70 | 180.55 | 181.35 | 181.35 | -2.00% | 49 |
| 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 |