Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 176.55
+0.10 (0.06%)
At close: Sep 18, 2026
VIE:MWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 178.75 | 178.75 | 176.45 | 176.45 | 176.45 | -1.64% | - |
| Sep 16, 2026 | 179.65 | 179.65 | 178.95 | 179.40 | 179.40 | 2.37% | - |
| Sep 15, 2026 | 179.45 | 179.45 | 175.25 | 175.25 | 175.25 | -3.63% | - |
| Sep 14, 2026 | 186.30 | 186.30 | 181.85 | 181.85 | 181.85 | -1.20% | - |
| Sep 11, 2026 | 184.25 | 185.90 | 184.05 | 184.05 | 184.05 | -0.49% | - |
| Sep 10, 2026 | 185.25 | 185.75 | 184.35 | 184.95 | 184.95 | -0.13% | - |
| Sep 9, 2026 | 186.40 | 186.40 | 184.80 | 185.20 | 185.20 | -1.23% | - |
| Sep 8, 2026 | 185.80 | 187.50 | 184.95 | 187.50 | 187.50 | 0.89% | - |
| Sep 7, 2026 | 187.35 | 189.10 | 185.80 | 185.85 | 185.85 | 0.38% | - |
| Sep 4, 2026 | 186.35 | 187.10 | 185.15 | 185.15 | 185.15 | 1.54% | - |
| Sep 3, 2026 | 182.90 | 182.90 | 182.35 | 182.35 | 182.35 | -0.76% | - |
| Sep 2, 2026 | 182.45 | 183.75 | 181.90 | 183.75 | 183.75 | -0.41% | - |
| Sep 1, 2026 | 183.70 | 184.50 | 180.65 | 184.50 | 184.50 | 0.60% | - |
| Aug 31, 2026 | 184.75 | 184.90 | 183.40 | 183.40 | 183.40 | -1.53% | - |
| Aug 28, 2026 | 184.00 | 186.25 | 184.00 | 186.25 | 186.25 | 0.76% | - |
| Aug 27, 2026 | 184.15 | 184.85 | 183.40 | 184.85 | 184.85 | 0.98% | - |
| Aug 26, 2026 | 184.90 | 186.45 | 183.05 | 183.05 | 183.05 | -0.57% | - |
| Aug 25, 2026 | 184.75 | 185.05 | 183.65 | 184.10 | 184.10 | -0.24% | - |
| Aug 24, 2026 | 182.10 | 184.55 | 182.10 | 184.55 | 184.55 | 2.13% | - |
| Aug 21, 2026 | 177.80 | 180.70 | 177.80 | 180.70 | 180.70 | -0.36% | - |
| Aug 20, 2026 | 183.60 | 183.70 | 181.35 | 181.35 | 181.35 | -1.81% | - |
| Aug 19, 2026 | 187.55 | 188.25 | 184.70 | 184.70 | 184.70 | -3.17% | - |
| Aug 18, 2026 | 188.15 | 190.75 | 185.80 | 190.75 | 190.75 | 0.98% | - |
| Aug 17, 2026 | 187.20 | 188.90 | 187.20 | 188.90 | 188.90 | 0.64% | - |
| Aug 14, 2026 | 191.20 | 191.20 | 187.70 | 187.70 | 187.70 | -1.31% | 10 |
| Aug 13, 2026 | 189.90 | 190.35 | 189.80 | 190.20 | 190.20 | 0.37% | - |
| Aug 12, 2026 | 186.60 | 190.70 | 186.60 | 189.50 | 189.50 | 1.61% | - |
| Aug 11, 2026 | 186.95 | 187.65 | 186.50 | 186.50 | 186.50 | -0.75% | - |
| Aug 10, 2026 | 187.40 | 187.90 | 187.00 | 187.90 | 187.90 | 1.02% | - |
| 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 |