Morgan Stanley (FRA:DWD)
Germany
· Delayed Price · Currency is EUR 150.38
+0.38 (0.25%)
Last updated: Dec 5, 2025, 2:40 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 148.62 | 150.10 | 148.62 | 150.00 | 150.00 | 0.89% | 43 |
| Dec 3, 2025 | 144.98 | 148.68 | 144.74 | 148.68 | 148.68 | 2.31% | 62 |
| Dec 2, 2025 | 144.44 | 145.76 | 144.44 | 145.32 | 145.32 | 0.12% | - |
| Dec 1, 2025 | 145.02 | 145.50 | 144.96 | 145.14 | 145.14 | -0.53% | - |
| Nov 28, 2025 | 145.64 | 146.82 | 145.14 | 145.92 | 145.92 | 0.39% | 30 |
| Nov 27, 2025 | 144.30 | 145.36 | 144.30 | 145.36 | 145.36 | 0.25% | - |
| Nov 26, 2025 | 142.80 | 145.00 | 142.80 | 145.00 | 145.00 | 1.31% | 91 |
| Nov 25, 2025 | 140.76 | 143.12 | 140.76 | 143.12 | 143.12 | 1.14% | 180 |
| Nov 24, 2025 | 137.32 | 142.30 | 137.28 | 141.50 | 141.50 | 2.71% | 1 |
| Nov 21, 2025 | 137.82 | 137.82 | 135.98 | 137.76 | 137.76 | 0.13% | 312 |
| Nov 20, 2025 | 141.70 | 143.86 | 137.58 | 137.58 | 137.58 | -2.26% | 25 |
| Nov 19, 2025 | 137.44 | 140.76 | 137.44 | 140.76 | 140.76 | 1.90% | - |
| Nov 18, 2025 | 136.00 | 139.08 | 136.00 | 138.14 | 138.14 | 0.38% | - |
| Nov 17, 2025 | 141.52 | 142.14 | 137.58 | 137.62 | 137.62 | -2.13% | 20 |
| Nov 14, 2025 | 141.84 | 141.84 | 138.02 | 140.62 | 140.62 | -0.92% | - |
| Nov 13, 2025 | 146.44 | 146.44 | 141.92 | 141.92 | 141.92 | -3.10% | - |
| Nov 12, 2025 | 143.64 | 147.86 | 143.48 | 146.46 | 146.46 | 1.91% | 504 |
| Nov 11, 2025 | 142.20 | 143.72 | 142.20 | 143.72 | 143.72 | 0.71% | 35 |
| Nov 10, 2025 | 140.94 | 143.10 | 140.94 | 142.70 | 142.70 | 1.83% | - |
| Nov 7, 2025 | 141.42 | 141.42 | 138.96 | 140.14 | 140.14 | -1.11% | - |
| Nov 6, 2025 | 143.04 | 143.16 | 141.68 | 141.72 | 141.72 | -1.43% | 6 |
| Nov 5, 2025 | 142.24 | 144.00 | 141.08 | 143.78 | 143.78 | 0.69% | 100 |
| Nov 4, 2025 | 140.06 | 145.02 | 140.06 | 142.80 | 142.80 | 0.55% | 233 |
| Nov 3, 2025 | 141.96 | 142.24 | 141.96 | 142.02 | 142.02 | 0.11% | 1 |
| Oct 31, 2025 | 141.76 | 142.74 | 141.50 | 141.86 | 141.86 | -0.42% | 50 |
| Oct 30, 2025 | 140.44 | 143.86 | 140.44 | 142.46 | 141.60 | 1.16% | - |
| Oct 29, 2025 | 141.96 | 141.96 | 140.82 | 140.82 | 139.97 | -0.37% | - |
| Oct 28, 2025 | 143.00 | 143.00 | 141.32 | 141.34 | 140.48 | -0.63% | 51 |
| Oct 27, 2025 | 142.02 | 142.66 | 141.66 | 142.24 | 141.38 | 0.95% | 50 |
| Oct 24, 2025 | 137.16 | 141.10 | 137.16 | 140.90 | 140.05 | 2.74% | - |
| Oct 23, 2025 | 136.02 | 137.42 | 136.02 | 137.14 | 136.31 | 0.70% | 10 |
| Oct 22, 2025 | 136.86 | 137.50 | 135.66 | 136.18 | 135.35 | -0.95% | - |
| Oct 21, 2025 | 138.66 | 139.28 | 137.38 | 137.48 | 136.65 | -1.29% | 18 |
| Oct 20, 2025 | 135.90 | 139.64 | 135.90 | 139.28 | 138.44 | 2.29% | - |
| Oct 17, 2025 | 135.18 | 137.58 | 135.18 | 136.16 | 135.33 | -0.87% | 185 |
| Oct 16, 2025 | 139.24 | 140.40 | 137.08 | 137.36 | 136.53 | -1.15% | 765 |
| Oct 15, 2025 | 134.70 | 142.22 | 134.70 | 138.96 | 138.12 | 3.92% | 235 |
| Oct 14, 2025 | 133.24 | 135.06 | 132.46 | 133.72 | 132.91 | -0.42% | - |
| Oct 13, 2025 | 131.78 | 134.28 | 131.78 | 134.28 | 133.47 | 2.66% | - |
| Oct 10, 2025 | 134.82 | 136.12 | 130.80 | 130.80 | 130.01 | -3.20% | 19 |
| Oct 9, 2025 | 133.52 | 135.12 | 133.52 | 135.12 | 134.30 | 0.84% | 100 |
| Oct 8, 2025 | 134.02 | 134.54 | 132.76 | 134.00 | 133.19 | 0.21% | - |
| Oct 7, 2025 | 134.70 | 136.02 | 133.50 | 133.72 | 132.91 | -0.90% | 40 |
| Oct 6, 2025 | 134.82 | 135.00 | 127.80 | 134.94 | 134.12 | 0.87% | 60 |
| Oct 3, 2025 | 132.56 | 133.98 | 132.56 | 133.78 | 132.97 | 0.97% | - |
| Oct 2, 2025 | 133.46 | 133.82 | 131.56 | 132.50 | 131.70 | -1.15% | 95 |
| Oct 1, 2025 | 135.78 | 135.78 | 134.00 | 134.04 | 133.23 | -2.00% | 75 |
| Sep 30, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 135.95 | 0.22% | - |
| Sep 29, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 135.65 | 0.49% | - |
| Sep 26, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.00 | 1.36% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.19 | -1.44% | - |
| Sep 24, 2025 | 136.00 | 136.00 | 135.96 | 135.96 | 135.14 | -1.02% | 19 |
| Sep 23, 2025 | 135.78 | 138.30 | 135.78 | 137.36 | 136.53 | 0.88% | 64 |
| Sep 22, 2025 | 135.24 | 136.16 | 135.24 | 136.16 | 135.33 | 0.61% | 30 |
| Sep 19, 2025 | 134.70 | 135.34 | 134.70 | 135.34 | 134.52 | 1.47% | 50 |
| Sep 18, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 132.57 | 1.94% | - |
| Sep 17, 2025 | 130.84 | 130.84 | 130.84 | 130.84 | 130.05 | -1.27% | - |
| Sep 16, 2025 | 132.52 | 132.52 | 132.52 | 132.52 | 131.72 | -0.73% | - |
| Sep 15, 2025 | 133.96 | 133.96 | 133.50 | 133.50 | 132.69 | 0.42% | 160 |
| Sep 12, 2025 | 132.94 | 132.94 | 132.94 | 132.94 | 132.13 | 1.17% | - |
| Sep 11, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 130.60 | 1.33% | - |
| Sep 10, 2025 | 129.24 | 129.68 | 129.24 | 129.68 | 128.89 | 0.36% | 30 |
| Sep 9, 2025 | 126.02 | 129.22 | 126.02 | 129.22 | 128.44 | 2.47% | 1 |
| Sep 8, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 125.34 | -2.02% | - |
| Sep 5, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 127.92 | 1.42% | 5 |
| Sep 4, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.13 | -0.14% | - |
| Sep 3, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 126.31 | -0.67% | - |
| Sep 2, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | 127.16 | -0.78% | 1,870 |
| Sep 1, 2025 | 129.00 | 129.00 | 128.94 | 128.94 | 128.16 | 0.70% | 1,870 |
| Aug 29, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 127.26 | 0.02% | - |
| Aug 28, 2025 | 128.06 | 128.06 | 128.02 | 128.02 | 127.24 | -0.76% | 1 |
| Aug 27, 2025 | 127.78 | 129.00 | 127.78 | 129.00 | 128.22 | 1.93% | 350 |
| Aug 26, 2025 | 126.46 | 126.56 | 126.00 | 126.56 | 125.79 | 0.06% | 250 |
| Aug 25, 2025 | 127.42 | 127.42 | 126.48 | 126.48 | 125.71 | 2.20% | 150 |
| Aug 22, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.01 | -0.18% | - |
| Aug 21, 2025 | 123.32 | 123.98 | 123.32 | 123.98 | 123.23 | 0.80% | 85 |
| Aug 20, 2025 | 123.20 | 123.20 | 122.26 | 123.00 | 122.25 | -0.52% | 216 |
| Aug 19, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 122.89 | 0.45% | - |
| Aug 18, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | 122.33 | -3.32% | - |
| Aug 15, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 126.53 | 1.03% | - |
| Aug 14, 2025 | 125.64 | 126.06 | 125.64 | 126.00 | 125.24 | 0.19% | 100 |
| Aug 13, 2025 | 125.54 | 126.42 | 125.54 | 125.76 | 125.00 | 1.80% | 80 |
| Aug 12, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | 122.79 | 0.93% | - |
| Aug 11, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 121.66 | 1.41% | - |
| Aug 8, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 119.97 | -0.40% | 39 |
| Aug 7, 2025 | 120.62 | 121.18 | 120.62 | 121.18 | 120.45 | -0.05% | 39 |
| Aug 6, 2025 | 121.24 | 121.24 | 121.24 | 121.24 | 120.51 | -0.77% | 7 |
| Aug 5, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 121.44 | 1.24% | - |
| Aug 4, 2025 | 120.10 | 120.68 | 120.10 | 120.68 | 119.95 | -2.44% | 18 |
| Aug 1, 2025 | 123.84 | 123.84 | 123.70 | 123.70 | 122.95 | -1.73% | 25 |
| Jul 31, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 125.12 | 0.70% | - |
| Jul 30, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 123.38 | 1.73% | 5 |
| Jul 29, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 121.28 | 0.69% | - |
| Jul 28, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 120.46 | 0.11% | - |
| Jul 25, 2025 | 121.12 | 121.90 | 121.12 | 121.90 | 120.32 | 1.60% | 27 |
| Jul 24, 2025 | 119.98 | 119.98 | 119.98 | 119.98 | 118.42 | 0.15% | - |
| Jul 23, 2025 | 119.26 | 119.80 | 119.26 | 119.80 | 118.24 | 0.05% | 100 |
| Jul 22, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 118.19 | -0.93% | - |
| Jul 21, 2025 | 120.86 | 120.86 | 120.86 | 120.86 | 119.29 | -0.53% | - |
| Jul 18, 2025 | 121.10 | 121.50 | 121.10 | 121.50 | 119.92 | 1.30% | 37 |