Morgan Stanley (FRA:DWD)
Germany
· Delayed Price · Currency is EUR 162.35
-0.05 (-0.03%)
Last updated: Apr 28, 2026, 9:55 PM CET
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 161.80 | 163.25 | 161.80 | 162.20 | 162.20 | -0.12% | - |
| Apr 27, 2026 | 159.70 | 162.40 | 159.70 | 162.40 | 162.40 | 1.15% | 10 |
| Apr 24, 2026 | 162.00 | 162.00 | 160.25 | 160.55 | 160.55 | -0.43% | 20 |
| Apr 23, 2026 | 161.95 | 163.10 | 160.75 | 161.25 | 161.25 | -1.04% | 60 |
| Apr 22, 2026 | 162.10 | 163.40 | 162.10 | 162.95 | 162.95 | 1.21% | 10 |
| Apr 21, 2026 | 161.75 | 162.15 | 161.00 | 161.00 | 161.00 | -0.53% | - |
| Apr 20, 2026 | 158.50 | 162.00 | 158.50 | 161.85 | 161.85 | 0.68% | - |
| Apr 17, 2026 | 158.90 | 160.75 | 158.90 | 160.75 | 160.75 | 1.10% | 13 |
| Apr 16, 2026 | 162.30 | 162.95 | 159.00 | 159.00 | 159.00 | -2.09% | - |
| Apr 15, 2026 | 155.65 | 162.40 | 155.65 | 162.40 | 162.40 | 4.71% | - |
| Apr 14, 2026 | 153.10 | 156.25 | 153.10 | 155.10 | 155.10 | 1.14% | 65 |
| Apr 13, 2026 | 150.55 | 153.35 | 149.85 | 153.35 | 153.35 | 1.32% | 68 |
| Apr 10, 2026 | 151.80 | 151.80 | 151.10 | 151.35 | 151.35 | -0.66% | - |
| Apr 9, 2026 | 150.00 | 152.35 | 150.00 | 152.35 | 152.35 | 1.03% | 6 |
| Apr 8, 2026 | 148.00 | 150.80 | 148.00 | 150.80 | 150.80 | 3.89% | 100 |
| Apr 7, 2026 | 143.90 | 145.60 | 143.45 | 145.15 | 145.15 | 1.12% | 45 |
| Apr 2, 2026 | 141.70 | 143.54 | 140.50 | 143.54 | 143.54 | 0.11% | - |
| Apr 1, 2026 | 142.30 | 145.30 | 142.30 | 143.38 | 143.38 | 0.94% | 81 |
| Mar 31, 2026 | 138.52 | 142.06 | 138.52 | 142.04 | 142.04 | 2.90% | - |
| Mar 30, 2026 | 137.52 | 139.82 | 137.52 | 138.04 | 138.04 | 0.95% | - |
| Mar 27, 2026 | 142.06 | 142.06 | 136.74 | 136.74 | 136.74 | -3.85% | - |
| Mar 26, 2026 | 142.40 | 143.32 | 142.22 | 142.22 | 142.22 | -0.50% | - |
| Mar 25, 2026 | 144.06 | 144.84 | 142.94 | 142.94 | 142.94 | -0.71% | 118 |
| Mar 24, 2026 | 140.90 | 144.00 | 140.90 | 143.96 | 143.96 | 1.75% | 917 |
| Mar 23, 2026 | 138.94 | 143.02 | 138.94 | 141.48 | 141.48 | 1.23% | - |
| Mar 20, 2026 | 136.94 | 139.76 | 136.64 | 139.76 | 139.76 | 2.34% | 50 |
| Mar 19, 2026 | 138.28 | 138.28 | 136.08 | 136.56 | 136.56 | -1.09% | 590 |
| Mar 18, 2026 | 137.22 | 138.90 | 136.94 | 138.06 | 138.06 | 0.45% | 110 |
| Mar 17, 2026 | 134.50 | 137.96 | 134.50 | 137.44 | 137.44 | 1.82% | 15 |
| Mar 16, 2026 | 135.50 | 137.06 | 134.98 | 134.98 | 134.98 | -0.16% | 1,940 |
| Mar 13, 2026 | 133.92 | 136.74 | 133.92 | 135.20 | 135.20 | 1.14% | - |
| Mar 12, 2026 | 135.60 | 136.72 | 133.00 | 133.68 | 133.68 | -3.45% | 58 |
| Mar 11, 2026 | 138.04 | 138.46 | 137.26 | 138.46 | 138.46 | 0.25% | 14 |
| Mar 10, 2026 | 137.42 | 139.44 | 137.42 | 138.12 | 138.12 | 0.52% | 10 |
| Mar 9, 2026 | 133.50 | 137.40 | 133.50 | 137.40 | 137.40 | -0.10% | 282 |
| Mar 6, 2026 | 139.80 | 139.80 | 134.28 | 137.54 | 137.54 | -1.80% | 354 |
| 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% | - |