Morgan Stanley (ETR:DWD)
Germany
· Delayed Price · Currency is EUR 151.72
+1.86 (1.24%)
At close: Dec 5, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.52 | 151.80 | 151.52 | 151.72 | 151.72 | 1.24% | 4 |
| Dec 4, 2025 | 148.96 | 150.20 | 148.06 | 149.86 | 149.86 | 2.15% | 410 |
| Dec 3, 2025 | 145.18 | 146.70 | 144.68 | 146.70 | 146.70 | 0.69% | 721 |
| Dec 2, 2025 | 145.30 | 146.18 | 145.30 | 145.70 | 145.70 | 0.37% | 100 |
| Dec 1, 2025 | 145.02 | 145.28 | 144.80 | 145.16 | 145.16 | -1.06% | 289 |
| Nov 28, 2025 | 146.00 | 146.72 | 144.54 | 146.72 | 146.72 | 0.27% | 382 |
| Nov 27, 2025 | 146.86 | 147.10 | 146.32 | 146.32 | 146.32 | 0.88% | 397 |
| Nov 26, 2025 | 143.12 | 145.04 | 143.12 | 145.04 | 145.04 | 2.56% | 13 |
| Nov 25, 2025 | 142.20 | 142.20 | 141.42 | 141.42 | 141.42 | 0.38% | 4 |
| Nov 24, 2025 | 138.64 | 140.88 | 137.34 | 140.88 | 140.88 | -0.83% | 396 |
| Nov 21, 2025 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | -0.38% | 4 |
| Nov 20, 2025 | 141.16 | 144.68 | 141.16 | 142.60 | 142.60 | 2.19% | 217 |
| Nov 19, 2025 | 137.02 | 140.02 | 137.02 | 139.54 | 139.54 | 0.93% | 33 |
| Nov 18, 2025 | 137.86 | 138.26 | 136.00 | 138.26 | 138.26 | -1.55% | 100 |
| Nov 17, 2025 | 141.76 | 141.98 | 140.44 | 140.44 | 140.44 | -0.40% | 243 |
| Nov 14, 2025 | 139.46 | 141.00 | 139.46 | 141.00 | 141.00 | -2.61% | 51 |
| Nov 13, 2025 | 147.02 | 147.02 | 144.60 | 144.78 | 144.78 | -1.92% | 52 |
| Nov 12, 2025 | 143.96 | 148.00 | 143.82 | 147.62 | 147.62 | 3.10% | 466 |
| Nov 11, 2025 | 142.82 | 143.18 | 142.78 | 143.18 | 143.18 | 0.70% | 50 |
| Nov 10, 2025 | 140.40 | 142.62 | 140.40 | 142.18 | 142.18 | 3.16% | 81 |
| Nov 7, 2025 | 142.52 | 142.52 | 137.14 | 137.82 | 137.82 | -4.42% | 114 |
| Nov 6, 2025 | 142.84 | 144.20 | 142.84 | 144.20 | 144.20 | 0.43% | 34 |
| Nov 5, 2025 | 142.28 | 143.58 | 142.28 | 143.58 | 143.58 | -0.54% | 54 |
| Nov 4, 2025 | 142.00 | 144.68 | 140.10 | 144.36 | 144.36 | 1.81% | 236 |
| Nov 3, 2025 | 142.76 | 142.76 | 140.98 | 141.80 | 141.80 | -0.51% | 105 |
| Oct 31, 2025 | 142.56 | 142.56 | 141.86 | 142.52 | 142.52 | -0.75% | 578 |
| Oct 30, 2025 | 140.98 | 143.60 | 140.96 | 143.60 | 142.74 | 1.13% | 193 |
| Oct 29, 2025 | 142.54 | 142.54 | 141.12 | 142.00 | 141.14 | 0.58% | 115 |
| Oct 28, 2025 | 142.20 | 142.20 | 141.18 | 141.18 | 140.33 | -1.23% | 177 |
| Oct 27, 2025 | 141.80 | 142.94 | 141.76 | 142.94 | 142.08 | 1.00% | 26 |
| Oct 24, 2025 | 138.00 | 141.52 | 138.00 | 141.52 | 140.67 | 3.45% | 84 |
| Oct 23, 2025 | 137.00 | 137.00 | 136.80 | 136.80 | 135.98 | 0.10% | 1 |
| Oct 22, 2025 | 137.56 | 138.16 | 136.66 | 136.66 | 135.84 | -0.99% | 306 |
| Oct 21, 2025 | 139.14 | 139.98 | 138.02 | 138.02 | 137.19 | -1.24% | 104 |
| Oct 20, 2025 | 136.68 | 139.76 | 136.62 | 139.76 | 138.92 | 2.70% | 79 |
| Oct 17, 2025 | 139.12 | 139.12 | 134.34 | 136.08 | 135.26 | -3.15% | 164 |
| Oct 16, 2025 | 140.80 | 140.80 | 139.00 | 140.50 | 139.65 | -0.45% | 540 |
| Oct 15, 2025 | 135.76 | 142.48 | 135.30 | 141.14 | 140.29 | 5.83% | 1,429 |
| Oct 14, 2025 | 134.50 | 134.92 | 131.68 | 133.36 | 132.56 | -0.79% | 478 |
| Oct 13, 2025 | 133.24 | 134.42 | 132.76 | 134.42 | 133.61 | 1.66% | 296 |
| Oct 10, 2025 | 135.46 | 135.50 | 132.22 | 132.22 | 131.42 | -1.09% | 154 |
| Oct 9, 2025 | 134.84 | 134.84 | 132.94 | 133.68 | 132.87 | -0.67% | 312 |
| Oct 8, 2025 | 135.68 | 135.68 | 134.58 | 134.58 | 133.77 | 0.72% | 7 |
| Oct 7, 2025 | 134.86 | 135.90 | 133.62 | 133.62 | 132.82 | -0.92% | 253 |
| Oct 6, 2025 | 135.50 | 135.76 | 134.14 | 134.86 | 134.05 | 0.93% | 42 |
| Oct 3, 2025 | 132.78 | 133.84 | 132.78 | 133.62 | 132.82 | 1.58% | 16 |
| Oct 2, 2025 | 134.32 | 134.32 | 131.54 | 131.54 | 130.75 | -2.27% | 44 |
| Oct 1, 2025 | 134.98 | 135.56 | 133.64 | 134.60 | 133.79 | -0.09% | 134 |
| Sep 30, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 133.91 | -1.20% | - |
| Sep 29, 2025 | 136.92 | 136.92 | 136.36 | 136.36 | 135.54 | -0.79% | 1 |
| Sep 26, 2025 | 137.26 | 137.80 | 137.26 | 137.44 | 136.61 | 1.18% | 36 |
| Sep 25, 2025 | 135.30 | 136.06 | 134.24 | 135.84 | 135.02 | -0.25% | 310 |
| Sep 24, 2025 | 136.70 | 137.70 | 136.18 | 136.18 | 135.36 | -1.28% | 493 |
| Sep 23, 2025 | 137.28 | 138.66 | 136.36 | 137.94 | 137.11 | 1.29% | 114 |
| Sep 22, 2025 | 135.62 | 136.18 | 134.68 | 136.18 | 135.36 | 0.80% | 380 |
| Sep 19, 2025 | 136.32 | 136.32 | 135.04 | 135.10 | 134.29 | -0.06% | 47 |
| Sep 18, 2025 | 133.64 | 135.36 | 133.64 | 135.18 | 134.37 | 2.27% | 91 |
| Sep 17, 2025 | 131.12 | 132.68 | 131.12 | 132.18 | 131.38 | 0.32% | 84 |
| Sep 16, 2025 | 133.92 | 133.92 | 131.58 | 131.76 | 130.97 | -1.18% | 654 |
| Sep 15, 2025 | 133.66 | 134.40 | 133.34 | 133.34 | 132.54 | 0.29% | 241 |
| Sep 12, 2025 | 133.74 | 133.92 | 132.96 | 132.96 | 132.16 | -0.45% | 112 |
| Sep 11, 2025 | 132.60 | 134.24 | 132.34 | 133.56 | 132.76 | 2.30% | 190 |
| Sep 10, 2025 | 131.02 | 131.02 | 129.64 | 130.56 | 129.77 | 0.55% | 82 |
| Sep 9, 2025 | 127.00 | 129.84 | 126.82 | 129.84 | 129.06 | 3.00% | 591 |
| Sep 8, 2025 | 126.34 | 126.66 | 125.72 | 126.06 | 125.30 | 0.06% | 47 |
| Sep 5, 2025 | 129.26 | 129.26 | 124.64 | 125.98 | 125.22 | -2.04% | 43 |
| Sep 4, 2025 | 127.48 | 128.60 | 127.48 | 128.60 | 127.83 | 0.85% | 31 |
| Sep 3, 2025 | 127.88 | 127.88 | 127.52 | 127.52 | 126.75 | 0.31% | 83 |
| Sep 2, 2025 | 129.24 | 129.24 | 126.80 | 127.12 | 126.35 | -0.73% | 332 |
| Sep 1, 2025 | 129.76 | 129.76 | 128.06 | 128.06 | 127.29 | -0.09% | 14 |
| Aug 29, 2025 | 127.52 | 128.82 | 127.52 | 128.18 | 127.41 | 0.02% | 168 |
| Aug 28, 2025 | 127.84 | 128.64 | 127.48 | 128.16 | 127.39 | -0.65% | 93 |
| Aug 27, 2025 | 128.16 | 129.00 | 127.88 | 129.00 | 128.22 | 1.99% | 619 |
| Aug 26, 2025 | 127.60 | 127.60 | 126.30 | 126.48 | 125.72 | -0.28% | 178 |
| Aug 25, 2025 | 126.42 | 126.84 | 125.70 | 126.84 | 126.08 | 0.09% | 282 |
| Aug 22, 2025 | 124.82 | 126.72 | 124.82 | 126.72 | 125.96 | 1.95% | 281 |
| Aug 21, 2025 | 124.64 | 124.64 | 123.02 | 124.30 | 123.55 | 0.70% | 185 |
| Aug 20, 2025 | 122.76 | 124.50 | 122.76 | 123.44 | 122.70 | -0.34% | 225 |
| Aug 19, 2025 | 124.16 | 124.66 | 123.84 | 123.86 | 123.11 | -0.24% | 79 |
| Aug 18, 2025 | 124.04 | 124.40 | 123.62 | 124.16 | 123.41 | -0.64% | 233 |
| Aug 15, 2025 | 128.24 | 128.24 | 124.54 | 124.96 | 124.21 | -1.14% | 20 |
| Aug 14, 2025 | 126.60 | 126.60 | 126.26 | 126.40 | 125.64 | 0.46% | 68 |
| Aug 13, 2025 | 126.54 | 126.78 | 125.36 | 125.82 | 125.06 | -0.02% | 677 |
| Aug 12, 2025 | 125.02 | 125.84 | 123.76 | 125.84 | 125.08 | 1.76% | 24 |
| Aug 11, 2025 | 122.60 | 123.70 | 122.60 | 123.66 | 122.92 | 1.19% | 36 |
| Aug 8, 2025 | 121.86 | 122.44 | 121.86 | 122.20 | 121.46 | 0.61% | 95 |
| Aug 7, 2025 | 122.18 | 122.30 | 121.46 | 121.46 | 120.73 | -0.21% | 118 |
| Aug 6, 2025 | 120.80 | 122.64 | 120.80 | 121.72 | 120.99 | 0.85% | 109 |
| Aug 5, 2025 | 122.70 | 123.02 | 120.70 | 120.70 | 119.97 | -1.32% | 73 |
| Aug 4, 2025 | 121.00 | 122.50 | 121.00 | 122.32 | 121.58 | 1.92% | 258 |
| Aug 1, 2025 | 125.16 | 125.16 | 118.02 | 120.02 | 119.30 | -3.78% | 372 |
| Jul 31, 2025 | 125.00 | 125.00 | 124.08 | 124.74 | 123.99 | -1.05% | 330 |
| Jul 30, 2025 | 126.08 | 126.08 | 126.06 | 126.06 | 124.44 | 2.07% | 59 |
| Jul 29, 2025 | 122.96 | 124.08 | 122.96 | 123.50 | 121.91 | 0.68% | 76 |
| Jul 28, 2025 | 121.54 | 122.66 | 121.54 | 122.66 | 121.08 | 0.89% | 120 |
| Jul 25, 2025 | 121.58 | 121.58 | 121.58 | 121.58 | 120.01 | -0.12% | 47 |
| Jul 24, 2025 | 121.74 | 121.98 | 120.50 | 121.72 | 120.15 | 1.70% | 95 |
| Jul 23, 2025 | 120.38 | 120.38 | 119.58 | 119.68 | 118.14 | 0.17% | 26 |
| Jul 22, 2025 | 120.02 | 120.02 | 119.26 | 119.48 | 117.94 | -1.81% | 198 |
| Jul 21, 2025 | 120.30 | 121.68 | 120.30 | 121.68 | 120.11 | 0.53% | 1 |