Morgan Stanley (VIE:MWD)
Austria · Delayed Price · Currency is EUR 189.35
-3.85 (-1.99%)
Last updated: Jul 17, 2026, 11:00 AM CET
VIE:MWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 199.05 | 199.60 | 193.20 | 193.20 | 193.20 | -2.87% | - |
| Jul 15, 2026 | 201.00 | 202.90 | 197.25 | 198.90 | 198.90 | -0.50% | 290 |
| Jul 14, 2026 | 193.90 | 199.90 | 193.90 | 199.90 | 199.90 | 3.60% | - |
| Jul 13, 2026 | 194.95 | 195.20 | 192.95 | 192.95 | 192.95 | -0.67% | - |
| Jul 10, 2026 | 194.30 | 195.65 | 194.25 | 194.25 | 194.25 | -0.36% | - |
| Jul 9, 2026 | 191.75 | 194.95 | 191.75 | 194.95 | 194.95 | 2.47% | 42 |
| Jul 8, 2026 | 194.35 | 194.35 | 190.25 | 190.25 | 190.25 | -2.08% | 81 |
| Jul 7, 2026 | 194.95 | 195.70 | 193.25 | 194.30 | 194.30 | 0.10% | 142 |
| Jul 6, 2026 | 187.75 | 194.10 | 187.40 | 194.10 | 194.10 | 3.27% | - |
| Jul 3, 2026 | 187.45 | 188.40 | 187.45 | 187.95 | 187.95 | 0.43% | - |
| Jul 2, 2026 | 186.30 | 187.35 | 186.10 | 187.15 | 187.15 | 0.97% | - |
| Jul 1, 2026 | 183.05 | 185.35 | 182.75 | 185.35 | 185.35 | 1.15% | - |
| Jun 30, 2026 | 185.70 | 185.75 | 183.25 | 183.25 | 183.25 | -1.66% | - |
| Jun 29, 2026 | 186.05 | 187.80 | 186.05 | 186.35 | 186.35 | -1.01% | - |
| Jun 26, 2026 | 194.25 | 194.25 | 188.25 | 188.25 | 188.25 | -4.73% | - |
| Jun 25, 2026 | 195.05 | 197.60 | 195.05 | 197.60 | 197.60 | 0.53% | - |
| Jun 24, 2026 | 198.70 | 199.40 | 196.55 | 196.55 | 196.55 | -1.18% | - |
| Jun 23, 2026 | 197.25 | 198.90 | 195.55 | 198.90 | 198.90 | 0.13% | 13 |
| Jun 22, 2026 | 194.55 | 198.65 | 194.55 | 198.65 | 198.65 | 0.51% | - |
| Jun 19, 2026 | 195.10 | 197.65 | 194.80 | 197.65 | 197.65 | -0.35% | - |
| Jun 18, 2026 | 196.05 | 199.80 | 196.05 | 198.35 | 198.35 | 1.02% | - |
| Jun 17, 2026 | 190.55 | 196.35 | 190.55 | 196.35 | 196.35 | 3.21% | - |
| Jun 16, 2026 | 188.60 | 190.55 | 188.30 | 190.25 | 190.25 | 0.53% | - |
| Jun 15, 2026 | 186.80 | 189.25 | 186.35 | 189.25 | 189.25 | 1.39% | - |
| Jun 12, 2026 | 183.85 | 186.65 | 183.85 | 186.65 | 186.65 | 3.15% | - |
| Jun 11, 2026 | 180.10 | 181.95 | 180.10 | 180.95 | 180.95 | 0.86% | 46 |
| Jun 10, 2026 | 181.50 | 181.50 | 179.40 | 179.40 | 179.40 | -0.17% | - |
| Jun 9, 2026 | 184.55 | 185.20 | 179.70 | 179.70 | 179.70 | -3.36% | - |
| Jun 8, 2026 | 183.60 | 185.95 | 183.60 | 185.95 | 185.95 | -0.21% | - |
| Jun 5, 2026 | 188.05 | 188.05 | 186.35 | 186.35 | 186.35 | -0.80% | - |
| Jun 4, 2026 | 180.95 | 187.85 | 180.95 | 187.85 | 187.85 | 3.96% | - |
| Jun 3, 2026 | 185.20 | 185.20 | 180.70 | 180.70 | 180.70 | -2.67% | - |
| 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% | - |