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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148.4	147.6	147.6	148.88	146.92	111
February 19, 2026	150.92	148.08	148.08	150.92	148.08	2
February 18, 2026	145.46	149.68	149.68	149.68	144.42	81
February 17, 2026	144.02	145.76	145.76	147.02	143.44	1,194
February 16, 2026	145.84	144.36	144.36	145.98	144.36	36
February 13, 2026	141.78	142.32	142.32	142.32	141.54	85
February 12, 2026	150.12	144.98	144.98	150.12	144.98	104
February 11, 2026	149.02	147.92	147.92	152.42	147.92	504
February 10, 2026	155.14	146.96	146.96	155.18	146.96	326
February 09, 2026	152.32	153.68	153.68	153.68	150.84	100
February 06, 2026	149.8	152.06	152.06	153.82	149.14	333
February 05, 2026	153.68	149.76	149.76	153.68	147.2	239
February 04, 2026	154.36	154.08	154.08	154.36	153.28	23
February 03, 2026	157.14	154.48	154.48	158.82	154.48	250
February 02, 2026	153.22	156.08	156.08	156.46	152.44	242
January 30, 2026	150.28	151.92	151.92	153.12	150.02	309
January 29, 2026	152.76	150.9	150.06	154	150.9	202
January 28, 2026	153.02	152.36	151.51	153.02	152.36	46
January 27, 2026	152.32	152.26	151.41	152.32	152.26	64
January 26, 2026	150.7	152.72	151.87	152.72	150.7	34
January 23, 2026	157.28	152.32	152.32	157.42	152.32	403
January 22, 2026	158.02	157.08	157.08	158.02	156.32	233
January 21, 2026	156.36	156.38	156.38	156.8	155	887
January 20, 2026	158.82	157.44	157.44	158.82	157.18	425
January 19, 2026	158.94	161.8	161.8	164.26	158.94	1,063
January 16, 2026	165.4	165.54	165.54	165.54	164.42	288
January 15, 2026	156.12	164.86	164.86	164.86	155.34	707
January 14, 2026	156.66	154.92	154.92	157	153.78	327
January 13, 2026	159.88	157.72	157.72	160.94	157.72	321
January 12, 2026	158.88	158.2	158.2	158.88	158	658
January 09, 2026	159.18	160.2	160.2	160.6	159.12	231
January 08, 2026	157.22	159.44	159.44	159.44	157.22	88
January 07, 2026	160.64	158.3	158.3	161.44	158.18	1,030
January 06, 2026	158.94	161	161	161	158.94	178
January 05, 2026	154.82	159.34	159.34	160.44	154.82	942
January 02, 2026	152.7	152.9	152.9	153.26	151.54	340
December 30, 2025	153.52	153.52	153.52	153.52	153.52	202
December 29, 2025	154	153.46	153.46	154.94	153.46	202
December 23, 2025	154	152.78	152.78	154	152.78	158
December 22, 2025	151.62	152.68	152.68	152.68	151	277
December 19, 2025	148.82	150.64	150.64	150.68	148.82	159
December 18, 2025	149.7	147.96	147.96	150.16	147.96	172
December 17, 2025	150.8	149.32	149.32	151.42	149.32	71
December 16, 2025	150.66	150.66	150.66	150.66	150.66	0
December 15, 2025	152.5	151.96	151.96	153.1	151.96	208
December 12, 2025	154	153.06	153.06	155	153.06	479
December 11, 2025	153	154.36	154.36	154.36	153	163
December 10, 2025	153.8	154.1	154.1	154.74	153.56	169
December 09, 2025	152.02	155.06	155.06	155.06	152.02	259
December 08, 2025	152.38	153.6	153.6	153.6	152.38	7
December 05, 2025	151.52	151.9	151.9	151.9	151.52	7
December 04, 2025	148.96	149.86	149.86	150.2	148.06	410
December 03, 2025	145.18	146.7	146.7	146.7	144.68	721
December 02, 2025	145.3	145.7	145.7	146.18	145.3	100
December 01, 2025	145.02	145.16	145.16	145.28	144.8	289
November 28, 2025	146	146.72	146.72	146.72	144.54	382
November 27, 2025	146.86	146.32	146.32	147.1	146.32	397
November 26, 2025	143.12	145.04	145.04	145.04	143.12	13
November 25, 2025	142.2	141.42	141.42	142.2	141.42	4
November 24, 2025	138.64	140.88	140.88	140.88	137.34	396

Morgan Stanley (DWD.DE) XETRA