Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 160.20
-0.30 (-0.19%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:MWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 161.70 | 161.70 | 160.50 | 160.50 | 160.50 | -1.80% | - |
| Apr 23, 2026 | 162.50 | 163.65 | 162.40 | 163.45 | 163.45 | - | - |
| Apr 22, 2026 | 162.45 | 163.45 | 162.15 | 163.45 | 163.45 | 0.99% | - |
| Apr 21, 2026 | 162.20 | 162.95 | 161.85 | 161.85 | 161.85 | 0.34% | - |
| Apr 20, 2026 | 159.00 | 161.30 | 159.00 | 161.30 | 161.30 | 0.22% | - |
| Apr 17, 2026 | 159.55 | 160.95 | 159.55 | 160.95 | 160.95 | 1.04% | - |
| Apr 16, 2026 | 162.65 | 162.65 | 159.30 | 159.30 | 159.30 | -1.79% | - |
| Apr 15, 2026 | 156.60 | 162.60 | 155.90 | 162.20 | 162.20 | 3.97% | 72 |
| Apr 14, 2026 | 153.40 | 156.00 | 153.25 | 156.00 | 156.00 | 3.11% | - |
| Apr 13, 2026 | 151.05 | 151.50 | 150.50 | 151.30 | 151.30 | 0.36% | - |
| Apr 10, 2026 | 152.50 | 152.50 | 150.75 | 150.75 | 150.75 | 0.07% | - |
| Apr 9, 2026 | 150.30 | 150.65 | 149.80 | 150.65 | 150.65 | 0.87% | - |
| Apr 8, 2026 | 148.95 | 153.10 | 148.95 | 149.35 | 149.35 | 3.25% | 72 |
| Apr 7, 2026 | 144.20 | 145.60 | 144.05 | 144.65 | 144.65 | 0.90% | - |
| Apr 2, 2026 | 142.32 | 143.36 | 140.86 | 143.36 | 143.36 | -0.22% | - |
| Apr 1, 2026 | 142.98 | 145.38 | 142.98 | 143.68 | 143.68 | 2.92% | 53 |
| Mar 31, 2026 | 139.24 | 140.52 | 139.24 | 139.60 | 139.60 | 0.01% | - |
| Mar 30, 2026 | 138.24 | 139.58 | 138.00 | 139.58 | 139.58 | 0.71% | - |
| Mar 27, 2026 | 142.48 | 142.48 | 138.12 | 138.60 | 138.60 | -2.10% | - |
| Mar 26, 2026 | 142.82 | 143.42 | 141.58 | 141.58 | 141.58 | -1.48% | - |
| Mar 25, 2026 | 144.78 | 144.92 | 143.70 | 143.70 | 143.70 | 0.15% | - |
| Mar 24, 2026 | 142.00 | 143.48 | 141.52 | 143.48 | 143.48 | 0.97% | - |
| Mar 23, 2026 | 138.80 | 143.00 | 138.80 | 142.10 | 142.10 | 1.70% | - |
| Mar 20, 2026 | 137.76 | 139.72 | 136.88 | 139.72 | 139.72 | 2.27% | - |
| Mar 19, 2026 | 138.72 | 138.80 | 136.62 | 136.62 | 136.62 | -1.73% | - |
| Mar 18, 2026 | 137.52 | 139.02 | 137.26 | 139.02 | 139.02 | 0.94% | - |
| Mar 17, 2026 | 135.38 | 138.28 | 135.30 | 137.72 | 137.72 | 1.65% | - |
| Mar 16, 2026 | 135.78 | 137.24 | 135.48 | 135.48 | 135.48 | -0.10% | - |
| Mar 13, 2026 | 134.10 | 136.72 | 134.10 | 135.62 | 135.62 | 1.28% | - |
| Mar 12, 2026 | 136.22 | 136.54 | 133.86 | 133.90 | 133.90 | -2.43% | - |
| Mar 11, 2026 | 138.42 | 138.46 | 137.16 | 137.24 | 137.24 | -1.46% | - |
| Mar 10, 2026 | 138.22 | 139.28 | 137.94 | 139.28 | 139.28 | 2.61% | - |
| Mar 9, 2026 | 136.50 | 136.90 | 134.16 | 135.74 | 135.74 | -0.59% | - |
| Mar 6, 2026 | 140.22 | 140.22 | 136.54 | 136.54 | 136.54 | -3.61% | - |
| Mar 5, 2026 | 144.10 | 144.10 | 141.66 | 141.66 | 141.66 | -2.17% | - |
| Mar 4, 2026 | 141.50 | 144.80 | 141.50 | 144.80 | 144.80 | 2.70% | - |
| Mar 3, 2026 | 141.80 | 141.80 | 139.40 | 141.00 | 141.00 | -2.22% | - |
| Mar 2, 2026 | 139.56 | 144.20 | 138.52 | 144.20 | 144.20 | 0.92% | - |
| Feb 27, 2026 | 149.90 | 150.08 | 142.88 | 142.88 | 142.88 | -4.61% | - |
| Feb 26, 2026 | 146.40 | 149.78 | 146.40 | 149.78 | 149.78 | 2.02% | - |
| Feb 25, 2026 | 143.26 | 146.82 | 143.26 | 146.82 | 146.82 | 3.15% | - |
| Feb 24, 2026 | 141.90 | 142.34 | 140.44 | 142.34 | 142.34 | 0.03% | - |
| Feb 23, 2026 | 147.52 | 148.80 | 142.30 | 142.30 | 142.30 | -3.47% | - |
| Feb 20, 2026 | 148.94 | 148.94 | 147.42 | 147.42 | 147.42 | -0.39% | 115 |
| Feb 19, 2026 | 150.38 | 150.38 | 148.00 | 148.00 | 148.00 | -1.14% | - |
| Feb 18, 2026 | 145.32 | 149.70 | 145.32 | 149.70 | 149.70 | 2.82% | 62 |
| Feb 17, 2026 | 145.30 | 145.60 | 145.22 | 145.60 | 145.60 | 0.11% | - |
| Feb 16, 2026 | 144.76 | 145.44 | 144.76 | 145.44 | 145.44 | 2.36% | - |
| Feb 13, 2026 | 141.52 | 143.10 | 141.52 | 142.08 | 142.08 | 0.64% | - |
| Feb 12, 2026 | 149.40 | 149.66 | 141.18 | 141.18 | 141.18 | -4.61% | - |