Morgan Stanley - DWD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	139.12	136.08	136.08	139.12	134.34	164
October 16, 2025	140.8	140.5	140.5	140.8	139	540
October 15, 2025	135.76	141.14	141.14	142.48	135.3	1,429
October 14, 2025	134.5	133.36	133.36	134.92	131.68	478
October 13, 2025	133.24	134.42	134.42	134.42	132.76	296
October 10, 2025	135.46	132.22	132.22	135.5	132.22	154
October 09, 2025	134.84	133.68	133.68	134.84	132.94	312
October 08, 2025	135.68	134.58	134.58	135.68	134.58	7
October 07, 2025	134.86	133.62	133.62	135.9	133.62	253
October 06, 2025	135.5	134.86	134.86	135.76	134.14	42
October 03, 2025	132.78	133.62	133.62	133.84	132.78	16
October 02, 2025	134.32	131.54	131.54	134.32	131.54	44
October 01, 2025	134.98	134.6	134.6	135.56	133.64	134
September 30, 2025	134.72	134.72	134.72	134.72	134.72	1
September 29, 2025	136.92	136.36	136.36	136.92	136.36	1
September 26, 2025	137.26	137.44	137.44	137.8	137.26	36
September 25, 2025	135.3	135.84	135.84	136.06	134.24	310
September 24, 2025	136.7	136.18	136.18	137.7	136.18	493
September 23, 2025	137.28	137.94	137.94	138.66	136.36	114
September 22, 2025	135.62	136.18	136.18	136.18	134.68	380
September 19, 2025	136.32	135.1	135.1	136.32	135.04	47
September 18, 2025	133.64	135.18	135.18	135.36	133.64	91
September 17, 2025	131.12	132.18	132.18	132.68	131.12	84
September 16, 2025	133.92	131.76	131.76	133.92	131.58	654
September 15, 2025	133.66	133.34	133.34	134.4	133.34	241
September 12, 2025	133.74	132.96	132.96	133.92	132.96	112
September 11, 2025	132.6	133.56	133.56	134.24	132.34	190
September 10, 2025	131.02	130.56	130.56	131.02	129.64	82
September 09, 2025	127	129.84	129.84	129.84	126.82	591
September 08, 2025	126.34	126.06	126.06	126.66	125.72	47
September 05, 2025	129.26	125.98	125.98	129.26	124.64	43
September 04, 2025	127.48	128.6	128.6	128.6	127.48	31
September 03, 2025	127.88	127.52	127.52	127.88	127.52	83
September 02, 2025	129.24	127.12	127.12	129.24	126.8	332
September 01, 2025	129.76	128.06	128.06	129.76	128.06	14
August 29, 2025	127.52	128.18	128.18	128.82	127.52	168
August 28, 2025	127.84	128.16	128.16	128.64	127.48	93
August 27, 2025	128.16	129	129	129	127.88	619
August 26, 2025	127.6	126.48	126.48	127.6	126.3	178
August 25, 2025	126.42	126.84	126.84	126.84	125.7	282
August 22, 2025	124.82	126.72	126.72	126.72	124.82	281
August 21, 2025	124.64	124.3	124.3	124.64	123.02	185
August 20, 2025	122.76	123.44	123.44	124.5	122.76	225
August 19, 2025	124.16	123.86	123.86	124.66	123.84	79
August 18, 2025	124.04	124.16	124.16	124.4	123.62	233
August 15, 2025	128.24	124.96	124.96	128.24	124.54	20
August 14, 2025	126.6	126.4	126.4	126.6	126.26	68
August 13, 2025	126.54	125.82	125.82	126.78	125.36	677
August 12, 2025	125.02	125.84	125.84	125.84	123.76	24
August 11, 2025	122.6	123.66	123.66	123.7	122.6	36
August 08, 2025	121.86	122.2	122.2	122.44	121.86	95
August 07, 2025	122.18	121.46	121.46	122.3	121.46	118
August 06, 2025	120.8	121.72	121.72	122.64	120.8	109
August 05, 2025	122.7	120.7	120.7	123.02	120.7	73
August 04, 2025	121	122.32	122.32	122.5	121	258
August 01, 2025	125.16	120.02	120.02	125.16	118.02	372
July 31, 2025	125	124.74	124.74	125	124.08	330
July 30, 2025	126.08	126.06	125.18	126.08	126.06	59
July 29, 2025	122.96	123.5	122.64	124.08	122.96	76
July 28, 2025	121.54	122.66	121.81	122.66	121.54	120

Morgan Stanley (DWD.DE) XETRA