Morgan Stanley (ETR:DWD)
Germany
· Delayed Price · Currency is EUR 144.80
+3.88 (2.75%)
Mar 4, 2026, 5:35 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 141.60 | 144.80 | 141.58 | 144.80 | 144.80 | 2.75% | 168 |
| Mar 3, 2026 | 142.00 | 142.00 | 139.22 | 140.92 | 140.92 | -2.30% | 745 |
| Mar 2, 2026 | 139.36 | 144.60 | 136.62 | 144.24 | 144.24 | 0.90% | 674 |
| Feb 27, 2026 | 150.08 | 150.08 | 142.72 | 142.96 | 142.96 | -4.39% | 153 |
| Feb 26, 2026 | 149.32 | 149.52 | 146.38 | 149.52 | 149.52 | 1.91% | 136 |
| Feb 25, 2026 | 143.42 | 146.72 | 143.42 | 146.72 | 146.72 | 2.98% | 41 |
| Feb 24, 2026 | 141.16 | 142.70 | 140.68 | 142.48 | 142.48 | -3.92% | 434 |
| Feb 23, 2026 | 147.54 | 148.66 | 147.54 | 148.30 | 148.30 | 0.47% | 7 |
| Feb 20, 2026 | 148.40 | 148.88 | 146.92 | 147.60 | 147.60 | -0.32% | 111 |
| Feb 19, 2026 | 150.92 | 150.92 | 148.08 | 148.08 | 148.08 | -1.07% | 2 |
| Feb 18, 2026 | 145.46 | 149.68 | 144.42 | 149.68 | 149.68 | 2.69% | 81 |
| Feb 17, 2026 | 144.02 | 147.02 | 143.44 | 145.76 | 145.76 | 0.97% | 1,194 |
| Feb 16, 2026 | 145.84 | 145.98 | 144.36 | 144.36 | 144.36 | 1.43% | 36 |
| Feb 13, 2026 | 141.78 | 142.32 | 141.54 | 142.32 | 142.32 | -1.83% | 85 |
| Feb 12, 2026 | 150.12 | 150.12 | 144.98 | 144.98 | 144.98 | -1.99% | 104 |
| Feb 11, 2026 | 149.02 | 152.42 | 147.92 | 147.92 | 147.92 | 0.65% | 504 |
| Feb 10, 2026 | 155.14 | 155.18 | 146.96 | 146.96 | 146.96 | -4.37% | 326 |
| Feb 9, 2026 | 152.32 | 153.68 | 150.84 | 153.68 | 153.68 | 1.07% | 100 |
| Feb 6, 2026 | 149.80 | 153.82 | 149.14 | 152.06 | 152.06 | 1.54% | 333 |
| Feb 5, 2026 | 153.68 | 153.68 | 147.20 | 149.76 | 149.76 | -2.80% | 239 |
| Feb 4, 2026 | 154.36 | 154.36 | 153.28 | 154.08 | 154.08 | -0.26% | 23 |
| Feb 3, 2026 | 157.14 | 158.82 | 154.48 | 154.48 | 154.48 | -1.03% | 250 |
| Feb 2, 2026 | 153.22 | 156.46 | 152.44 | 156.08 | 156.08 | 2.74% | 242 |
| Jan 30, 2026 | 150.28 | 153.12 | 150.02 | 151.92 | 151.92 | 0.68% | 309 |
| Jan 29, 2026 | 152.76 | 154.00 | 150.90 | 150.90 | 150.06 | -0.96% | 202 |
| Jan 28, 2026 | 153.02 | 153.02 | 152.36 | 152.36 | 151.51 | 0.07% | 46 |
| Jan 27, 2026 | 152.32 | 152.32 | 152.26 | 152.26 | 151.41 | -0.30% | 42 |
| Jan 26, 2026 | 150.70 | 152.72 | 150.70 | 152.72 | 151.87 | 0.26% | 34 |
| Jan 23, 2026 | 157.28 | 157.42 | 152.32 | 152.32 | 151.47 | -3.03% | 403 |
| Jan 22, 2026 | 158.02 | 158.02 | 156.32 | 157.08 | 156.21 | 0.45% | 233 |
| Jan 21, 2026 | 156.36 | 156.80 | 155.00 | 156.38 | 155.51 | -0.67% | 887 |
| Jan 20, 2026 | 158.82 | 158.82 | 157.18 | 157.44 | 156.57 | -2.69% | 365 |
| Jan 19, 2026 | 158.94 | 164.26 | 158.94 | 161.80 | 160.90 | -2.26% | 1,046 |
| Jan 16, 2026 | 165.40 | 165.54 | 164.42 | 165.54 | 164.62 | 0.41% | 288 |
| Jan 15, 2026 | 156.12 | 164.86 | 155.34 | 164.86 | 163.94 | 6.42% | 707 |
| Jan 14, 2026 | 156.66 | 157.00 | 153.78 | 154.92 | 154.06 | -1.78% | 327 |
| Jan 13, 2026 | 159.88 | 160.94 | 157.72 | 157.72 | 156.84 | -0.30% | 321 |
| Jan 12, 2026 | 158.88 | 158.88 | 158.00 | 158.20 | 157.32 | -1.25% | 658 |
| Jan 9, 2026 | 159.18 | 160.60 | 159.12 | 160.20 | 159.31 | 0.48% | 231 |
| Jan 8, 2026 | 157.22 | 159.44 | 157.22 | 159.44 | 158.55 | 0.72% | 88 |
| Jan 7, 2026 | 160.64 | 161.44 | 158.18 | 158.30 | 157.42 | -1.68% | 960 |
| Jan 6, 2026 | 158.94 | 161.00 | 158.94 | 161.00 | 160.11 | 1.04% | 178 |
| Jan 5, 2026 | 154.82 | 160.44 | 154.82 | 159.34 | 158.46 | 4.21% | 942 |
| Jan 2, 2026 | 152.70 | 153.26 | 151.54 | 152.90 | 152.05 | -0.40% | 340 |
| Dec 30, 2025 | 153.52 | 153.52 | 153.52 | 153.52 | 152.67 | 0.04% | - |
| Dec 29, 2025 | 154.00 | 154.94 | 153.46 | 153.46 | 152.61 | 0.45% | 202 |
| Dec 23, 2025 | 154.00 | 154.00 | 152.78 | 152.78 | 151.93 | 0.07% | 158 |
| Dec 22, 2025 | 151.62 | 152.68 | 151.00 | 152.68 | 151.83 | 1.35% | 277 |
| Dec 19, 2025 | 148.82 | 150.68 | 148.82 | 150.64 | 149.80 | 0.87% | 159 |
| Dec 18, 2025 | 149.70 | 150.16 | 149.34 | 149.34 | 148.51 | 0.01% | 100 |
| Dec 17, 2025 | 150.80 | 151.42 | 149.32 | 149.32 | 148.49 | -0.89% | 71 |
| Dec 16, 2025 | 150.66 | 150.66 | 150.66 | 150.66 | 149.82 | -1.40% | - |
| Dec 15, 2025 | 152.50 | 153.10 | 152.50 | 152.80 | 151.95 | 0.39% | 128 |
| Dec 12, 2025 | 154.00 | 155.00 | 152.20 | 152.20 | 151.35 | -1.40% | 479 |
| Dec 11, 2025 | 153.00 | 154.36 | 153.00 | 154.36 | 153.50 | 0.17% | 163 |
| Dec 10, 2025 | 153.80 | 154.74 | 153.56 | 154.10 | 153.24 | -0.62% | 169 |
| Dec 9, 2025 | 152.02 | 155.06 | 152.02 | 155.06 | 154.20 | 0.95% | 259 |
| Dec 8, 2025 | 152.38 | 153.60 | 152.38 | 153.60 | 152.75 | 1.24% | 7 |
| Dec 5, 2025 | 151.52 | 151.80 | 151.52 | 151.72 | 150.88 | 1.24% | 4 |
| Dec 4, 2025 | 148.96 | 150.20 | 148.06 | 149.86 | 149.03 | 2.15% | 410 |
| Dec 3, 2025 | 145.18 | 146.70 | 144.68 | 146.70 | 145.89 | 0.69% | 721 |
| Dec 2, 2025 | 145.30 | 146.18 | 145.30 | 145.70 | 144.89 | 0.37% | 100 |
| Dec 1, 2025 | 145.02 | 145.28 | 144.80 | 145.16 | 144.35 | -1.06% | 289 |
| Nov 28, 2025 | 146.00 | 146.72 | 144.54 | 146.72 | 145.91 | 0.27% | 382 |
| Nov 27, 2025 | 146.86 | 147.10 | 146.32 | 146.32 | 145.51 | 0.88% | 397 |
| Nov 26, 2025 | 143.12 | 145.04 | 143.12 | 145.04 | 144.23 | 2.56% | 13 |
| Nov 25, 2025 | 142.20 | 142.20 | 141.42 | 141.42 | 140.63 | 0.38% | 4 |
| Nov 24, 2025 | 138.64 | 140.88 | 137.34 | 140.88 | 140.10 | -0.83% | 396 |
| Nov 21, 2025 | 142.06 | 142.06 | 142.06 | 142.06 | 141.27 | -0.38% | 4 |
| Nov 20, 2025 | 141.16 | 144.68 | 141.16 | 142.60 | 141.81 | 2.19% | 217 |
| Nov 19, 2025 | 137.02 | 140.02 | 137.02 | 139.54 | 138.76 | 0.93% | 33 |
| Nov 18, 2025 | 137.86 | 138.26 | 136.00 | 138.26 | 137.49 | -1.55% | 100 |
| Nov 17, 2025 | 141.76 | 141.98 | 140.44 | 140.44 | 139.66 | -0.40% | 243 |
| Nov 14, 2025 | 139.46 | 141.00 | 139.46 | 141.00 | 140.22 | -2.61% | 51 |
| Nov 13, 2025 | 147.02 | 147.02 | 144.60 | 144.78 | 143.98 | -1.92% | 52 |
| Nov 12, 2025 | 143.96 | 148.00 | 143.82 | 147.62 | 146.80 | 3.10% | 466 |
| Nov 11, 2025 | 142.82 | 143.18 | 142.78 | 143.18 | 142.38 | 0.70% | 50 |
| Nov 10, 2025 | 140.40 | 142.62 | 140.40 | 142.18 | 141.39 | 3.16% | 81 |
| Nov 7, 2025 | 142.52 | 142.52 | 137.14 | 137.82 | 137.05 | -4.42% | 114 |
| Nov 6, 2025 | 142.84 | 144.20 | 142.84 | 144.20 | 143.40 | 0.43% | 34 |
| Nov 5, 2025 | 142.28 | 143.58 | 142.28 | 143.58 | 142.78 | -0.54% | 54 |
| Nov 4, 2025 | 142.00 | 144.68 | 140.10 | 144.36 | 143.56 | 1.81% | 236 |
| Nov 3, 2025 | 142.76 | 142.76 | 140.98 | 141.80 | 141.01 | -0.51% | 105 |
| Oct 31, 2025 | 142.56 | 142.56 | 141.86 | 142.52 | 141.73 | -0.75% | 578 |
| Oct 30, 2025 | 140.98 | 143.60 | 140.96 | 143.60 | 141.94 | 1.13% | 193 |
| Oct 29, 2025 | 142.54 | 142.54 | 141.12 | 142.00 | 140.36 | 0.58% | 115 |
| Oct 28, 2025 | 142.20 | 142.20 | 141.18 | 141.18 | 139.55 | -1.23% | 177 |
| Oct 27, 2025 | 141.80 | 142.94 | 141.76 | 142.94 | 141.29 | 1.00% | 26 |
| Oct 24, 2025 | 138.00 | 141.52 | 138.00 | 141.52 | 139.89 | 3.45% | 84 |
| Oct 23, 2025 | 137.00 | 137.00 | 136.80 | 136.80 | 135.22 | 0.10% | 1 |
| Oct 22, 2025 | 137.56 | 138.16 | 136.66 | 136.66 | 135.08 | -0.99% | 306 |
| Oct 21, 2025 | 139.14 | 139.98 | 138.02 | 138.02 | 136.43 | -1.24% | 104 |
| Oct 20, 2025 | 136.68 | 139.76 | 136.62 | 139.76 | 138.15 | 2.70% | 79 |
| Oct 17, 2025 | 139.12 | 139.12 | 134.34 | 136.08 | 134.51 | -3.15% | 164 |
| Oct 16, 2025 | 140.80 | 140.80 | 139.00 | 140.50 | 138.88 | -0.45% | 540 |
| Oct 15, 2025 | 135.76 | 142.48 | 135.30 | 141.14 | 139.51 | 5.83% | 1,429 |
| Oct 14, 2025 | 134.50 | 134.92 | 131.68 | 133.36 | 131.82 | -0.79% | 478 |
| Oct 13, 2025 | 133.24 | 134.42 | 132.76 | 134.42 | 132.87 | 1.66% | 296 |
| Oct 10, 2025 | 135.46 | 135.50 | 132.22 | 132.22 | 130.69 | -1.09% | 154 |
| Oct 9, 2025 | 134.84 | 134.84 | 132.94 | 133.68 | 132.14 | -0.67% | 312 |