Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 185.65
+3.80 (2.09%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:MWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 180.95 | 185.65 | 180.95 | 185.65 | 185.65 | 2.09% | - |
| Jun 1, 2026 | 178.45 | 181.85 | 177.60 | 181.85 | 181.85 | 2.19% | - |
| May 29, 2026 | 175.00 | 177.95 | 175.00 | 177.95 | 177.95 | 2.01% | - |
| May 28, 2026 | 173.25 | 174.45 | 171.95 | 174.45 | 174.45 | 1.66% | - |
| May 27, 2026 | 173.15 | 174.75 | 171.60 | 171.60 | 171.60 | -0.58% | - |
| May 26, 2026 | 174.55 | 174.55 | 172.60 | 172.60 | 172.60 | -1.09% | - |
| May 25, 2026 | 174.15 | 174.50 | 174.05 | 174.50 | 174.50 | 0.14% | - |
| May 22, 2026 | 173.50 | 174.25 | 173.50 | 174.25 | 174.25 | 2.14% | - |
| May 21, 2026 | 169.95 | 171.15 | 169.85 | 170.60 | 170.60 | 1.49% | - |
| May 20, 2026 | 164.30 | 168.10 | 164.15 | 168.10 | 168.10 | 1.85% | - |
| May 19, 2026 | 165.20 | 165.50 | 164.85 | 165.05 | 165.05 | 0.27% | - |
| May 18, 2026 | 164.75 | 165.45 | 164.60 | 164.60 | 164.60 | -1.29% | - |
| May 15, 2026 | 166.60 | 167.30 | 166.45 | 166.75 | 166.75 | -0.27% | - |
| May 14, 2026 | 165.75 | 167.30 | 165.75 | 167.20 | 167.20 | 1.52% | - |
| May 13, 2026 | 163.45 | 164.70 | 162.90 | 164.70 | 164.70 | 2.30% | - |
| May 12, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.17% | - |
| May 11, 2026 | 163.15 | 163.80 | 162.90 | 162.90 | 162.90 | -0.28% | - |
| May 8, 2026 | 162.25 | 163.35 | 161.30 | 163.35 | 163.35 | 0.37% | - |
| May 7, 2026 | 164.50 | 164.75 | 162.75 | 162.75 | 162.75 | -1.21% | - |
| May 6, 2026 | 161.90 | 164.75 | 161.90 | 164.75 | 164.75 | 1.63% | - |
| May 5, 2026 | 161.60 | 162.10 | 161.40 | 162.10 | 162.10 | 0.90% | - |
| May 4, 2026 | 162.45 | 162.50 | 160.65 | 160.65 | 160.65 | -0.31% | - |
| Apr 30, 2026 | 158.20 | 161.15 | 158.20 | 161.15 | 161.15 | 0.07% | - |
| Apr 28, 2026 | 162.45 | 163.50 | 161.90 | 161.90 | 161.05 | 0.78% | - |
| Apr 27, 2026 | 160.55 | 160.65 | 159.70 | 160.65 | 159.80 | 0.09% | - |
| Apr 24, 2026 | 161.70 | 161.70 | 160.50 | 160.50 | 159.65 | -1.80% | - |
| Apr 23, 2026 | 162.50 | 163.65 | 162.40 | 163.45 | 162.59 | - | - |
| Apr 22, 2026 | 162.45 | 163.45 | 162.15 | 163.45 | 162.59 | 0.99% | - |
| Apr 21, 2026 | 162.20 | 162.95 | 161.85 | 161.85 | 161.00 | 0.34% | - |
| Apr 20, 2026 | 159.00 | 161.30 | 159.00 | 161.30 | 160.45 | 0.22% | - |
| Apr 17, 2026 | 159.55 | 160.95 | 159.55 | 160.95 | 160.10 | 1.04% | - |
| Apr 16, 2026 | 162.65 | 162.65 | 159.30 | 159.30 | 158.46 | -1.79% | - |
| Apr 15, 2026 | 156.60 | 162.60 | 155.90 | 162.20 | 161.34 | 3.97% | 72 |
| Apr 14, 2026 | 153.40 | 156.00 | 153.25 | 156.00 | 155.18 | 3.11% | - |
| Apr 13, 2026 | 151.05 | 151.50 | 150.50 | 151.30 | 150.50 | 0.36% | - |
| Apr 10, 2026 | 152.50 | 152.50 | 150.75 | 150.75 | 149.95 | 0.07% | - |
| Apr 9, 2026 | 150.30 | 150.65 | 149.80 | 150.65 | 149.85 | 0.87% | - |
| Apr 8, 2026 | 148.95 | 153.10 | 148.95 | 149.35 | 148.56 | 3.25% | 72 |
| Apr 7, 2026 | 144.20 | 145.60 | 144.05 | 144.65 | 143.89 | 0.90% | - |
| Apr 2, 2026 | 142.32 | 143.36 | 140.86 | 143.36 | 142.60 | -0.22% | - |
| Apr 1, 2026 | 142.98 | 145.38 | 142.98 | 143.68 | 142.92 | 2.92% | 53 |
| Mar 31, 2026 | 139.24 | 140.52 | 139.24 | 139.60 | 138.86 | 0.01% | - |
| Mar 30, 2026 | 138.24 | 139.58 | 138.00 | 139.58 | 138.84 | 0.71% | - |
| Mar 27, 2026 | 142.48 | 142.48 | 138.12 | 138.60 | 137.87 | -2.10% | - |
| Mar 26, 2026 | 142.82 | 143.42 | 141.58 | 141.58 | 140.83 | -1.48% | - |
| Mar 25, 2026 | 144.78 | 144.92 | 143.70 | 143.70 | 142.94 | 0.15% | - |
| Mar 24, 2026 | 142.00 | 143.48 | 141.52 | 143.48 | 142.72 | 0.97% | - |
| Mar 23, 2026 | 138.80 | 143.00 | 138.80 | 142.10 | 141.35 | 1.70% | - |
| Mar 20, 2026 | 137.76 | 139.72 | 136.88 | 139.72 | 138.98 | 2.27% | - |
| Mar 19, 2026 | 138.72 | 138.80 | 136.62 | 136.62 | 135.90 | -1.73% | - |