Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 186.00
-1.65 (-0.88%)
At close: Aug 7, 2026
VIE:MWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 185.15 | 186.70 | 184.85 | 186.00 | 186.00 | -0.88% | - |
| Aug 6, 2026 | 189.35 | 190.95 | 187.65 | 187.65 | 187.65 | -0.61% | - |
| Aug 5, 2026 | 189.00 | 189.40 | 188.60 | 188.80 | 188.80 | -0.24% | - |
| Aug 4, 2026 | 183.55 | 189.25 | 183.55 | 189.25 | 189.25 | 3.33% | - |
| Aug 3, 2026 | 184.00 | 184.45 | 183.15 | 183.15 | 183.15 | -0.41% | - |
| Jul 31, 2026 | 182.50 | 184.20 | 182.35 | 183.90 | 183.90 | 2.42% | - |
| Jul 29, 2026 | 185.90 | 187.00 | 180.55 | 180.55 | 179.55 | -2.59% | - |
| Jul 28, 2026 | 188.15 | 189.25 | 185.35 | 185.35 | 184.32 | -1.57% | - |
| Jul 27, 2026 | 189.65 | 191.20 | 188.30 | 188.30 | 187.26 | -0.45% | - |
| Jul 24, 2026 | 187.95 | 190.75 | 187.95 | 189.15 | 188.10 | 0.53% | - |
| Jul 23, 2026 | 191.10 | 191.70 | 188.15 | 188.15 | 187.11 | -1.95% | - |
| Jul 22, 2026 | 189.00 | 191.90 | 188.70 | 191.90 | 190.84 | 2.54% | - |
| Jul 21, 2026 | 186.00 | 187.15 | 186.00 | 187.15 | 186.11 | 0.29% | - |
| Jul 20, 2026 | 187.50 | 190.65 | 186.60 | 186.60 | 185.57 | -1.35% | 16 |
| Jul 17, 2026 | 189.45 | 189.45 | 183.70 | 189.15 | 188.10 | -2.10% | - |
| Jul 16, 2026 | 199.05 | 199.60 | 193.20 | 193.20 | 192.13 | -2.87% | - |
| Jul 15, 2026 | 201.00 | 202.90 | 197.25 | 198.90 | 197.80 | -0.50% | 290 |
| Jul 14, 2026 | 193.90 | 199.90 | 193.90 | 199.90 | 198.79 | 3.60% | - |
| Jul 13, 2026 | 194.95 | 195.20 | 192.95 | 192.95 | 191.88 | -0.67% | - |
| Jul 10, 2026 | 194.30 | 195.65 | 194.25 | 194.25 | 193.18 | -0.36% | - |
| Jul 9, 2026 | 191.75 | 194.95 | 191.75 | 194.95 | 193.87 | 2.47% | 42 |
| Jul 8, 2026 | 194.35 | 194.35 | 190.25 | 190.25 | 189.20 | -2.08% | 81 |
| Jul 7, 2026 | 194.95 | 195.70 | 193.25 | 194.30 | 193.23 | 0.10% | 142 |
| Jul 6, 2026 | 187.75 | 194.10 | 187.40 | 194.10 | 193.03 | 3.27% | - |
| Jul 3, 2026 | 187.45 | 188.40 | 187.45 | 187.95 | 186.91 | 0.43% | - |
| Jul 2, 2026 | 186.30 | 187.35 | 186.10 | 187.15 | 186.11 | 0.97% | - |
| Jul 1, 2026 | 183.05 | 185.35 | 182.75 | 185.35 | 184.32 | 1.15% | - |
| Jun 30, 2026 | 185.70 | 185.75 | 183.25 | 183.25 | 182.24 | -1.66% | - |
| Jun 29, 2026 | 186.05 | 187.80 | 186.05 | 186.35 | 185.32 | -1.01% | - |
| Jun 26, 2026 | 194.25 | 194.25 | 188.25 | 188.25 | 187.21 | -4.73% | - |
| Jun 25, 2026 | 195.05 | 197.60 | 195.05 | 197.60 | 196.51 | 0.53% | - |
| Jun 24, 2026 | 198.70 | 199.40 | 196.55 | 196.55 | 195.46 | -1.18% | - |
| Jun 23, 2026 | 197.25 | 198.90 | 195.55 | 198.90 | 197.80 | 0.13% | 13 |
| Jun 22, 2026 | 194.55 | 198.65 | 194.55 | 198.65 | 197.55 | 0.51% | - |
| Jun 19, 2026 | 195.10 | 197.65 | 194.80 | 197.65 | 196.56 | -0.35% | - |
| Jun 18, 2026 | 196.05 | 199.80 | 196.05 | 198.35 | 197.25 | 1.02% | - |
| Jun 17, 2026 | 190.55 | 196.35 | 190.55 | 196.35 | 195.26 | 3.21% | - |
| Jun 16, 2026 | 188.60 | 190.55 | 188.30 | 190.25 | 189.20 | 0.53% | - |
| Jun 15, 2026 | 186.80 | 189.25 | 186.35 | 189.25 | 188.20 | 1.39% | - |
| Jun 12, 2026 | 183.85 | 186.65 | 183.85 | 186.65 | 185.62 | 3.15% | - |
| Jun 11, 2026 | 180.10 | 181.95 | 180.10 | 180.95 | 179.95 | 0.86% | 46 |
| Jun 10, 2026 | 181.50 | 181.50 | 179.40 | 179.40 | 178.41 | -0.17% | - |
| Jun 9, 2026 | 184.55 | 185.20 | 179.70 | 179.70 | 178.71 | -3.36% | - |
| Jun 8, 2026 | 183.60 | 185.95 | 183.60 | 185.95 | 184.92 | -0.21% | - |
| Jun 5, 2026 | 188.05 | 188.05 | 186.35 | 186.35 | 185.32 | -0.80% | - |
| Jun 4, 2026 | 180.95 | 187.85 | 180.95 | 187.85 | 186.81 | 3.96% | - |
| Jun 3, 2026 | 185.20 | 185.20 | 180.70 | 180.70 | 179.70 | -2.67% | - |
| Jun 2, 2026 | 180.95 | 185.65 | 180.95 | 185.65 | 184.62 | 2.09% | - |
| Jun 1, 2026 | 178.45 | 181.85 | 177.60 | 181.85 | 180.84 | 2.19% | - |
| May 29, 2026 | 175.00 | 177.95 | 175.00 | 177.95 | 176.97 | 2.01% | - |