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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	142.06	142.06	142.06	142.06	142.06	4
November 20, 2025	141.16	142.6	142.6	144.68	141.16	217
November 19, 2025	137.02	139.54	139.54	140.02	137.02	33
November 18, 2025	137.86	138.26	138.26	138.26	136	100
November 17, 2025	141.76	140.44	140.44	141.98	140.44	243
November 14, 2025	139.46	141	141	141	139.46	51
November 13, 2025	147.02	144.78	144.78	147.02	144.6	52
November 12, 2025	143.96	147.62	147.62	148	143.82	466
November 11, 2025	142.82	143.18	143.18	143.18	142.78	50
November 10, 2025	140.4	142.18	142.18	142.62	140.4	81
November 07, 2025	142.52	137.82	137.82	142.52	137.14	114
November 06, 2025	142.84	144.2	144.2	144.2	142.84	34
November 05, 2025	142.28	143.58	143.58	143.58	142.28	54
November 04, 2025	142	144.36	144.36	144.68	140.1	236
November 03, 2025	142.76	141.8	141.8	142.76	140.98	105
October 31, 2025	142.56	142.52	142.52	142.56	141.86	578
October 30, 2025	140.98	143.6	142.73	143.6	140.96	193
October 29, 2025	142.54	142	141.14	142.54	141.12	115
October 28, 2025	142.2	141.18	140.33	142.2	141.18	177
October 27, 2025	141.8	142.94	142.08	142.94	141.76	26
October 24, 2025	138	141.52	140.67	141.52	138	84
October 23, 2025	137	136.8	135.97	137	136.8	1
October 22, 2025	137.56	136.66	135.84	138.16	136.66	306
October 21, 2025	139.14	138.02	137.19	139.98	138.02	104
October 20, 2025	136.68	139.76	138.92	139.76	136.62	79
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

Morgan Stanley (DWD.DE) XETRA