Skip to main content
Morgan Stanley (ETR:DWD)
Germany flag Germany · Delayed Price · Currency is EUR
158.55
-3.15 (-1.95%)
Apr 29, 2026, 9:05 AM CET

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026158.55158.55158.55158.55--1.95%1
Apr 28, 2026162.85164.00161.55161.70161.700.59%393
Apr 27, 2026159.55161.25159.55160.75160.750.19%140
Apr 24, 2026161.95162.20160.25160.45160.45-1.87%355
Apr 23, 2026164.85164.85162.15163.50163.50-0.03%295
Apr 22, 2026162.80163.65162.35163.55163.551.24%240
Apr 21, 2026162.75163.25161.50161.55161.550.28%329
Apr 20, 2026159.30162.05159.30161.10161.100.09%578
Apr 17, 2026159.10161.25159.10160.95160.951.00%574
Apr 16, 2026163.65163.65159.35159.35159.35-1.94%775
Apr 15, 2026156.95164.70154.85162.50162.503.87%3,241
Apr 14, 2026154.10156.45153.90156.45156.453.37%430
Apr 13, 2026150.25151.70149.35151.35151.350.53%137
Apr 10, 2026152.75152.75149.45150.55150.55-0.26%430
Apr 9, 2026150.15150.95149.30150.95150.950.97%284
Apr 8, 2026149.20154.05148.80149.50149.503.35%1,156
Apr 7, 2026143.45145.90143.45144.65144.650.82%2,429
Apr 2, 2026142.20143.48140.00143.48143.48-0.36%50
Apr 1, 2026144.00144.10142.50144.00144.002.96%339
Mar 31, 2026140.58140.58139.50139.86139.86-0.04%220
Mar 30, 2026137.34139.98137.34139.92139.920.97%170
Mar 27, 2026142.18142.18137.74138.58138.58-2.33%90
Mar 26, 2026141.42143.14141.42141.88141.88-1.31%494
Mar 25, 2026144.54145.06142.20143.76143.760.32%337
Mar 24, 2026141.02143.76140.68143.30143.300.65%626
Mar 23, 2026139.96143.90137.70142.38142.382.21%423
Mar 20, 2026137.02139.78136.74139.30139.302.02%355
Mar 19, 2026136.84137.30136.54136.54136.54-1.66%321
Mar 18, 2026136.66138.84135.90138.84138.840.70%566
Mar 17, 2026135.72137.88135.72137.88137.881.79%102
Mar 16, 2026136.90136.90135.46135.46135.460.01%461
Mar 13, 2026135.22136.72135.22135.44135.441.09%127
Mar 12, 2026134.12134.12133.98133.98133.98-2.46%1
Mar 11, 2026138.06138.64136.60137.36137.36-1.44%249
Mar 10, 2026138.92139.46136.70139.36139.362.46%371
Mar 9, 2026138.06138.06134.40136.02136.02-0.57%155
Mar 6, 2026140.56140.56135.34136.80136.80-3.28%584
Mar 5, 2026144.30144.44141.44141.44141.44-2.32%32
Mar 4, 2026141.60144.80141.58144.80144.802.75%168
Mar 3, 2026142.00142.00139.22140.92140.92-2.30%745
Mar 2, 2026139.36144.60136.62144.24144.240.90%674
Feb 27, 2026150.08150.08142.72142.96142.96-4.39%153
Feb 26, 2026149.32149.52146.38149.52149.521.91%136
Feb 25, 2026143.42146.72143.42146.72146.722.98%41
Feb 24, 2026141.16142.70140.68142.48142.48-3.92%434
Feb 23, 2026147.54148.66147.54148.30148.300.47%7
Feb 20, 2026148.40148.88146.92147.60147.60-0.32%111
Feb 19, 2026150.92150.92148.08148.08148.08-1.07%2
Feb 18, 2026145.46149.68144.42149.68149.682.69%81
Feb 17, 2026144.02147.02143.44145.76145.760.97%1,194
Feb 16, 2026145.84145.98144.36144.36144.361.43%36
Feb 13, 2026141.78142.32141.54142.32142.32-1.83%85
Feb 12, 2026150.12150.12144.98144.98144.98-1.99%104
Feb 11, 2026149.02152.42147.92147.92147.920.65%504
Feb 10, 2026155.14155.18146.96146.96146.96-4.37%326
Feb 9, 2026152.32153.68150.84153.68153.681.07%100
Feb 6, 2026149.80153.82149.14152.06152.061.54%333
Feb 5, 2026153.68153.68147.20149.76149.76-2.80%239
Feb 4, 2026154.36154.36153.28154.08154.08-0.26%23
Feb 3, 2026157.14158.82154.48154.48154.48-1.03%250
Feb 2, 2026153.22156.46152.44156.08156.082.74%242
Jan 30, 2026150.28153.12150.02151.92151.920.68%309
Jan 29, 2026152.76154.00150.90150.90150.06-0.96%202
Jan 28, 2026153.02153.02152.36152.36151.510.07%46
Jan 27, 2026152.32152.32152.26152.26151.41-0.30%42
Jan 26, 2026150.70152.72150.70152.72151.870.26%34
Jan 23, 2026157.28157.42152.32152.32151.47-3.03%403
Jan 22, 2026158.02158.02156.32157.08156.210.45%233
Jan 21, 2026156.36156.80155.00156.38155.51-0.67%887
Jan 20, 2026158.82158.82157.18157.44156.57-2.69%365
Jan 19, 2026158.94164.26158.94161.80160.90-2.26%1,046
Jan 16, 2026165.40165.54164.42165.54164.620.41%288
Jan 15, 2026156.12164.86155.34164.86163.946.42%707
Jan 14, 2026156.66157.00153.78154.92154.06-1.78%327
Jan 13, 2026159.88160.94157.72157.72156.84-0.30%321
Jan 12, 2026158.88158.88158.00158.20157.32-1.25%658
Jan 9, 2026159.18160.60159.12160.20159.310.48%231
Jan 8, 2026157.22159.44157.22159.44158.550.72%88
Jan 7, 2026160.64161.44158.18158.30157.42-1.68%960
Jan 6, 2026158.94161.00158.94161.00160.111.04%178
Jan 5, 2026154.82160.44154.82159.34158.464.21%942
Jan 2, 2026152.70153.26151.54152.90152.05-0.40%340
Dec 30, 2025153.52153.52153.52153.52152.670.04%-
Dec 29, 2025154.00154.94153.46153.46152.610.45%202
Dec 23, 2025154.00154.00152.78152.78151.930.07%158
Dec 22, 2025151.62152.68151.00152.68151.831.35%277
Dec 19, 2025148.82150.68148.82150.64149.800.87%159
Dec 18, 2025149.70150.16149.34149.34148.510.01%100
Dec 17, 2025150.80151.42149.32149.32148.49-0.89%71
Dec 16, 2025150.66150.66150.66150.66149.82-1.40%-
Dec 15, 2025152.50153.10152.50152.80151.950.39%128
Dec 12, 2025154.00155.00152.20152.20151.35-1.40%479
Dec 11, 2025153.00154.36153.00154.36153.500.17%163
Dec 10, 2025153.80154.74153.56154.10153.24-0.62%169
Dec 9, 2025152.02155.06152.02155.06154.200.95%259
Dec 8, 2025152.38153.60152.38153.60152.751.24%7
Dec 5, 2025151.52151.80151.52151.72150.881.24%4
Dec 4, 2025148.96150.20148.06149.86149.032.15%410
Dec 3, 2025145.18146.70144.68146.70145.890.69%721
Dec 2, 2025145.30146.18145.30145.70144.890.37%100