TipRanks
Go Ultimate55% OFF

Morgan Stanley (DWD) Historical Prices

DE:DWD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026168.55168.95164.40165.55165.55-4.59%1650.48
Oct 29, 2026170.10175.70170.10174.55173.52+2.62%1290.36
Oct 28, 2026166.85170.25166.85170.10169.10+1.28%2650.73
Oct 27, 2026164.65169.15164.65167.95166.96+2.07%1,0412.95
Oct 26, 2026160.30164.60160.00164.55163.58+1.39%4441.24
Oct 23, 2026165.25165.55162.25162.30161.34-0.76%1610.44
Oct 22, 2026164.70164.85163.15163.55162.58+0.31%1930.52
Oct 21, 2026160.95163.05160.95163.05162.09+1.27%1380.37
Oct 20, 2026159.70161.60158.30161.00160.05-0.06%180.05
Oct 19, 2026162.45162.45161.10161.10160.15-1.04%20.01
Oct 16, 2026161.90162.80161.90162.80161.84+1.66%820.22
Oct 15, 2026162.80163.05160.15160.15159.20-1.66%3220.85
Oct 14, 2026166.90167.90160.00162.85161.89-3.41%1,2383.31
Oct 13, 2026171.25172.25167.60168.60167.60-1.03%1,2403.42
Oct 12, 2026170.20170.55169.70170.35169.34+0.98%2670.63
Oct 09, 2026167.35168.90167.35168.70167.70+1.20%2270.53
Oct 08, 2026169.00169.00166.70166.70165.72-0.45%2050.48
Oct 07, 2026171.10171.10167.25167.45166.46-1.59%740.17
Oct 06, 2026170.00170.15169.50170.15169.15+0.74%00.00
Oct 05, 2026169.15171.15168.90168.90167.90+0.36%7041.68
Oct 02, 2026167.55169.20167.55168.30167.31+3.28%5271.28
Oct 01, 2026167.75167.75162.70162.95161.99-2.83%3250.79
Sep 30, 2026169.40169.40167.70167.70166.71-0.94%2750.67
Sep 29, 2026170.05171.25169.30169.30168.30-0.41%2320.57
Sep 28, 2026171.00171.50170.00170.00169.00-0.64%520.12
Sep 25, 2026172.40173.30171.10171.10170.09-0.15%2900.66
Sep 24, 2026174.30174.60171.35171.35170.34-2.06%1710.38
Sep 23, 2026175.15176.45174.95174.95173.92+0.55%1150.25
Sep 22, 2026179.15179.75173.25174.00172.97-2.55%6381.35
Sep 21, 2026177.10178.55177.10178.55177.50+1.19%3520.74
Sep 18, 2026177.60178.05175.80176.45175.41-0.03%2970.62
Sep 17, 2026177.95178.40175.40176.50175.46-1.53%960.20
Sep 16, 2026178.50180.30178.50179.25178.19+2.63%2250.46
Sep 15, 2026179.30179.30174.65174.65173.62-3.83%2090.42
Sep 14, 2026185.75185.75181.60181.60180.53-1.33%2580.52
Sep 11, 2026184.50186.00183.05184.05182.96-0.46%3950.79
Sep 10, 2026185.50185.70183.95184.90183.81-0.11%2020.41
Sep 09, 2026186.55186.90184.65185.10184.01-1.23%3990.81
Sep 08, 2026185.80187.40184.40187.40186.29+0.51%6321.30
Sep 07, 2026188.75188.75185.55186.45185.35+0.76%1,3242.82
Sep 04, 2026186.85186.85184.80185.05183.96-0.91%2960.63
Sep 03, 2026183.20186.75183.20186.75185.65+1.55%3470.73
Sep 02, 2026181.40186.20181.40183.90182.81-0.35%960.20
Sep 01, 2026184.05185.00182.25184.55183.46+0.65%1520.32
Aug 31, 2026184.70184.70183.35183.35182.27-1.58%30.01
Aug 28, 2026184.85186.30184.80186.30185.20+0.84%1,2622.18
Aug 27, 2026183.25184.75183.25184.75183.66+1.07%730.13
Aug 26, 2026185.55186.00182.65182.80181.72-0.57%8901.56
Aug 25, 2026185.10185.10183.75183.85182.76-0.33%1950.34
Aug 24, 2026183.30185.00183.20184.45183.36+2.08%7791.37