Morgan Stanley (FRA:DWD)
Germany
· Delayed Price · Currency is EUR 139.78
-0.28 (-0.20%)
Last updated: Mar 6, 2026, 1:48 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | - | -0.19% | - |
| Mar 5, 2026 | 143.54 | 143.54 | 139.62 | 140.06 | 140.06 | -2.51% | 73 |
| Mar 4, 2026 | 141.56 | 144.04 | 141.56 | 143.66 | 143.66 | 0.73% | 7 |
| Mar 3, 2026 | 141.36 | 143.32 | 139.00 | 142.62 | 142.62 | 0.11% | 290 |
| Mar 2, 2026 | 139.10 | 144.10 | 136.06 | 142.46 | 142.46 | 1.60% | 1,257 |
| Feb 27, 2026 | 149.46 | 149.46 | 139.58 | 140.22 | 140.22 | -6.63% | 30 |
| Feb 26, 2026 | 145.86 | 150.28 | 145.86 | 150.18 | 150.18 | 2.22% | - |
| Feb 25, 2026 | 142.54 | 146.96 | 142.54 | 146.92 | 146.92 | 2.48% | 100 |
| Feb 24, 2026 | 141.64 | 143.70 | 140.48 | 143.36 | 143.36 | 1.40% | 155 |
| Feb 23, 2026 | 146.86 | 148.14 | 141.38 | 141.38 | 141.38 | -4.68% | 100 |
| Feb 20, 2026 | 148.22 | 148.32 | 147.64 | 148.32 | 148.32 | 0.46% | 25 |
| Feb 19, 2026 | 149.34 | 149.34 | 146.66 | 147.64 | 147.64 | -1.32% | - |
| Feb 18, 2026 | 144.54 | 149.62 | 144.54 | 149.62 | 149.62 | 3.30% | - |
| Feb 17, 2026 | 144.04 | 144.84 | 144.04 | 144.84 | 144.84 | -0.01% | 45 |
| Feb 16, 2026 | 144.16 | 145.38 | 144.16 | 144.86 | 144.86 | 0.64% | 23 |
| Feb 13, 2026 | 141.84 | 143.94 | 141.74 | 143.94 | 143.94 | 1.47% | 816 |
| Feb 12, 2026 | 148.82 | 149.08 | 141.56 | 141.86 | 141.86 | -4.61% | 750 |
| Feb 11, 2026 | 149.52 | 151.72 | 147.82 | 148.72 | 148.72 | -0.57% | 121 |
| Feb 10, 2026 | 152.58 | 153.22 | 146.78 | 149.58 | 149.58 | -1.94% | 250 |
| Feb 9, 2026 | 152.44 | 153.50 | 151.80 | 152.54 | 152.54 | 0.21% | 163 |
| Feb 6, 2026 | 147.96 | 152.94 | 147.96 | 152.22 | 152.22 | 2.68% | - |
| Feb 5, 2026 | 152.50 | 152.50 | 148.24 | 148.24 | 148.24 | -2.79% | 300 |
| Feb 4, 2026 | 154.10 | 156.28 | 151.64 | 152.50 | 152.50 | -1.33% | 11 |
| Feb 3, 2026 | 156.54 | 156.54 | 152.60 | 154.56 | 154.56 | -1.40% | 500 |
| Feb 2, 2026 | 151.80 | 156.76 | 151.80 | 156.76 | 156.76 | 1.82% | 6 |
| Jan 30, 2026 | 150.58 | 153.96 | 150.58 | 153.96 | 153.96 | 1.32% | 90 |
| Jan 29, 2026 | 151.86 | 152.18 | 151.10 | 151.96 | 151.12 | -0.29% | 14 |
| Jan 28, 2026 | 152.24 | 152.40 | 151.72 | 152.40 | 151.55 | 0.55% | - |
| Jan 27, 2026 | 153.38 | 153.38 | 151.56 | 151.56 | 150.72 | -0.88% | 105 |
| Jan 26, 2026 | 150.12 | 152.90 | 150.12 | 152.90 | 152.05 | 1.27% | 80 |
| Jan 23, 2026 | 155.50 | 155.50 | 150.98 | 150.98 | 150.14 | -2.93% | 254 |
| Jan 22, 2026 | 156.74 | 157.34 | 155.54 | 155.54 | 154.68 | -0.97% | 110 |
| Jan 21, 2026 | 155.62 | 157.06 | 155.62 | 157.06 | 156.19 | 1.28% | - |
| Jan 20, 2026 | 160.00 | 160.00 | 155.08 | 155.08 | 154.22 | -3.39% | 1,000 |
| Jan 19, 2026 | 157.00 | 161.80 | 157.00 | 160.52 | 159.63 | -1.41% | 50 |
| Jan 16, 2026 | 164.80 | 165.82 | 162.82 | 162.82 | 161.92 | -1.05% | 650 |
| Jan 15, 2026 | 154.56 | 164.54 | 154.56 | 164.54 | 163.63 | 6.13% | 196 |
| Jan 14, 2026 | 156.08 | 156.08 | 154.38 | 155.04 | 154.18 | -1.36% | - |
| Jan 13, 2026 | 159.80 | 160.00 | 157.18 | 157.18 | 156.31 | -1.90% | 5 |
| Jan 12, 2026 | 158.32 | 160.22 | 158.14 | 160.22 | 159.33 | 0.05% | 360 |
| Jan 9, 2026 | 159.36 | 160.40 | 159.36 | 160.14 | 159.25 | 1.12% | - |
| Jan 8, 2026 | 157.14 | 158.94 | 157.14 | 158.36 | 157.48 | 0.20% | 58 |
| Jan 7, 2026 | 159.96 | 161.16 | 158.04 | 158.04 | 157.16 | -1.61% | 215 |
| Jan 6, 2026 | 158.74 | 160.96 | 158.64 | 160.62 | 159.73 | 1.16% | 65 |
| Jan 5, 2026 | 155.42 | 160.76 | 155.42 | 158.78 | 157.90 | 2.60% | 210 |
| Jan 2, 2026 | 151.18 | 154.76 | 151.18 | 154.76 | 153.90 | 0.69% | 4 |
| Dec 30, 2025 | 152.36 | 153.70 | 152.36 | 153.70 | 152.85 | 0.58% | 200 |
| Dec 29, 2025 | 153.98 | 154.30 | 152.82 | 152.82 | 151.97 | 0.37% | 350 |
| Dec 23, 2025 | 152.44 | 152.72 | 152.26 | 152.26 | 151.42 | -0.13% | 2,000 |
| Dec 22, 2025 | 151.40 | 152.88 | 151.40 | 152.46 | 151.61 | 1.07% | 100 |
| Dec 19, 2025 | 147.36 | 151.22 | 147.36 | 150.84 | 150.00 | 2.33% | 322 |
| Dec 18, 2025 | 148.50 | 148.58 | 147.40 | 147.40 | 146.58 | -0.91% | - |
| Dec 17, 2025 | 150.82 | 150.82 | 148.56 | 148.76 | 147.93 | -0.96% | 6 |
| Dec 16, 2025 | 150.12 | 150.60 | 150.12 | 150.20 | 149.37 | -0.75% | - |
| Dec 15, 2025 | 151.94 | 153.94 | 151.34 | 151.34 | 150.50 | -0.33% | 20 |
| Dec 12, 2025 | 153.22 | 153.22 | 151.54 | 151.84 | 151.00 | -1.22% | - |
| Dec 11, 2025 | 151.86 | 154.66 | 151.86 | 153.72 | 152.87 | 0.04% | 125 |
| Dec 10, 2025 | 153.28 | 154.34 | 153.28 | 153.66 | 152.81 | -0.08% | 202 |
| Dec 9, 2025 | 152.32 | 154.12 | 151.44 | 153.78 | 152.93 | 1.46% | 100 |
| Dec 8, 2025 | 151.04 | 152.78 | 151.04 | 151.56 | 150.72 | 0.08% | 61 |
| Dec 5, 2025 | 149.74 | 151.44 | 149.74 | 151.44 | 150.60 | 0.96% | 120 |
| Dec 4, 2025 | 148.62 | 150.10 | 148.62 | 150.00 | 149.17 | 0.89% | 43 |
| Dec 3, 2025 | 144.98 | 148.68 | 144.74 | 148.68 | 147.86 | 2.31% | 62 |
| Dec 2, 2025 | 144.44 | 145.76 | 144.44 | 145.32 | 144.51 | 0.12% | - |
| Dec 1, 2025 | 145.02 | 145.50 | 144.96 | 145.14 | 144.33 | -0.53% | - |
| Nov 28, 2025 | 145.64 | 146.82 | 145.14 | 145.92 | 145.11 | 0.39% | 30 |
| Nov 27, 2025 | 144.30 | 145.36 | 144.30 | 145.36 | 144.55 | 0.25% | - |
| Nov 26, 2025 | 142.80 | 145.00 | 142.80 | 145.00 | 144.20 | 1.31% | 91 |
| Nov 25, 2025 | 140.76 | 143.12 | 140.76 | 143.12 | 142.33 | 1.14% | 180 |
| Nov 24, 2025 | 137.32 | 142.30 | 137.28 | 141.50 | 140.72 | 2.71% | 1 |
| Nov 21, 2025 | 137.82 | 137.82 | 135.98 | 137.76 | 137.00 | 0.13% | 312 |
| Nov 20, 2025 | 141.70 | 143.86 | 137.58 | 137.58 | 136.82 | -2.26% | 25 |
| Nov 19, 2025 | 137.44 | 140.76 | 137.44 | 140.76 | 139.98 | 1.90% | - |
| Nov 18, 2025 | 136.00 | 139.08 | 136.00 | 138.14 | 137.37 | 0.38% | - |
| Nov 17, 2025 | 141.52 | 142.14 | 137.58 | 137.62 | 136.86 | -2.13% | 20 |
| Nov 14, 2025 | 141.84 | 141.84 | 138.02 | 140.62 | 139.84 | -0.92% | - |
| Nov 13, 2025 | 146.44 | 146.44 | 141.92 | 141.92 | 141.13 | -3.10% | - |
| Nov 12, 2025 | 143.64 | 147.86 | 143.48 | 146.46 | 145.65 | 1.91% | 504 |
| Nov 11, 2025 | 142.20 | 143.72 | 142.20 | 143.72 | 142.92 | 0.71% | 35 |
| Nov 10, 2025 | 140.94 | 143.10 | 140.94 | 142.70 | 141.91 | 1.83% | - |
| Nov 7, 2025 | 141.42 | 141.42 | 138.96 | 140.14 | 139.36 | -1.11% | - |
| Nov 6, 2025 | 143.04 | 143.16 | 141.68 | 141.72 | 140.93 | -1.43% | 6 |
| Nov 5, 2025 | 142.24 | 144.00 | 141.08 | 143.78 | 142.98 | 0.69% | 100 |
| Nov 4, 2025 | 140.06 | 145.02 | 140.06 | 142.80 | 142.01 | 0.55% | 233 |
| Nov 3, 2025 | 141.96 | 142.24 | 141.96 | 142.02 | 141.23 | 0.11% | 1 |
| Oct 31, 2025 | 141.76 | 142.74 | 141.50 | 141.86 | 141.07 | -0.42% | 50 |
| Oct 30, 2025 | 140.44 | 143.86 | 140.44 | 142.46 | 140.81 | 1.16% | - |
| Oct 29, 2025 | 141.96 | 141.96 | 140.82 | 140.82 | 139.19 | -0.37% | - |
| Oct 28, 2025 | 143.00 | 143.00 | 141.32 | 141.34 | 139.70 | -0.63% | 51 |
| Oct 27, 2025 | 142.02 | 142.66 | 141.66 | 142.24 | 140.59 | 0.95% | 50 |
| Oct 24, 2025 | 137.16 | 141.10 | 137.16 | 140.90 | 139.27 | 2.74% | - |
| Oct 23, 2025 | 136.02 | 137.42 | 136.02 | 137.14 | 135.55 | 0.70% | 10 |
| Oct 22, 2025 | 136.86 | 137.50 | 135.66 | 136.18 | 134.60 | -0.95% | - |
| Oct 21, 2025 | 138.66 | 139.28 | 137.38 | 137.48 | 135.89 | -1.29% | 18 |
| Oct 20, 2025 | 135.90 | 139.64 | 135.90 | 139.28 | 137.67 | 2.29% | - |
| Oct 17, 2025 | 135.18 | 137.58 | 135.18 | 136.16 | 134.58 | -0.87% | 185 |
| Oct 16, 2025 | 139.24 | 140.40 | 137.08 | 137.36 | 135.77 | -1.15% | 765 |
| Oct 15, 2025 | 134.70 | 142.22 | 134.70 | 138.96 | 137.35 | 3.92% | 235 |
| Oct 14, 2025 | 133.24 | 135.06 | 132.46 | 133.72 | 132.17 | -0.42% | - |
| Oct 13, 2025 | 131.78 | 134.28 | 131.78 | 134.28 | 132.72 | 2.66% | - |