UK markets closed

MorphoSys AG (MOR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
67.85+0.05 (+0.07%)
At close: 05:36PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202467.8567.9067.8067.8567.856,461
25 Jul 202467.7567.8567.7567.8067.8018,595
24 Jul 202467.7567.8567.7567.7567.759,852
23 Jul 202467.8067.8567.7567.7567.7513,634
22 Jul 202467.7067.8067.7067.7567.7520,707
19 Jul 202467.6567.8067.6067.6567.6520,481
18 Jul 202467.7567.8067.7067.7067.7027,613
17 Jul 202467.7567.8067.7567.7567.7518,531
16 Jul 202467.7067.8067.7067.7567.759,905
15 Jul 202467.7567.8567.7567.7567.7517,298
12 Jul 202467.6568.0067.6567.7067.7021,630
11 Jul 202467.6067.7067.6067.6567.6513,057
10 Jul 202468.3068.3067.6567.6567.658,466
09 Jul 202467.6568.1567.6568.0568.0516,131
08 Jul 202467.7067.9567.6067.6067.606,404
05 Jul 202467.5067.9067.5067.6067.606,529
04 Jul 202467.6067.8567.6067.8567.857,361
03 Jul 202467.6067.7567.3067.6067.6080,504
02 Jul 202467.4567.8067.4567.6067.6017,119
01 Jul 202467.6567.8067.6067.6067.604,887
28 Jun 202467.4067.8067.4067.6067.6012,284
27 Jun 202467.7067.8567.3067.4567.4524,671
26 Jun 202467.5067.7067.4567.6067.6021,378
25 Jun 202467.4567.7067.4067.5067.508,630
24 Jun 202467.6067.7067.4067.6067.6016,995
21 Jun 202467.6568.0067.6067.6067.60113,354
20 Jun 202467.7067.9567.5067.6567.6530,588
19 Jun 202465.9567.8565.9567.2567.2522,308
18 Jun 202465.8067.5065.6567.0067.0017,999
17 Jun 202466.0066.4063.7066.2566.2529,988
14 Jun 202467.5567.6066.0066.0066.009,828
13 Jun 202467.8067.9567.4567.6067.6014,317
12 Jun 202467.7068.0567.7068.0068.0018,018
11 Jun 202467.9568.2067.5068.0068.0021,939
10 Jun 202466.7568.2066.7568.0068.0052,947
07 Jun 202467.8068.1066.9066.9066.90839,907
06 Jun 202467.7568.0567.6567.6567.65151,743
05 Jun 202467.7568.2067.6568.2068.2077,032
04 Jun 202468.0568.2067.7067.7067.7049,284
03 Jun 202467.9068.8067.4568.6568.65115,734
31 May 202467.9068.6567.9068.6568.65151,588
30 May 202468.2068.2067.8068.0568.0555,971
29 May 202467.7568.1567.2568.1568.15115,081
28 May 202467.9568.0067.7567.8567.8559,944
27 May 202467.8068.2067.8068.1068.1031,116
24 May 202468.0068.2567.9568.0068.0085,144
23 May 202468.0068.2067.9068.0568.0588,908
22 May 202468.0568.2568.0068.2068.2030,572
21 May 202468.1068.5068.1068.4568.4548,536
20 May 202468.7069.0568.0068.1068.10684,479
17 May 202469.5069.7069.0069.3569.35193,986
16 May 202467.3069.7567.3069.0569.05349,856
15 May 202467.7567.9567.4567.9567.9520,528
14 May 202467.0568.2067.0567.8567.8588,740
13 May 202466.8567.4066.7067.3567.35114,813
10 May 202466.9067.2566.7567.0067.0081,536
09 May 202466.7067.0066.7067.0067.0077,473
08 May 202466.9067.2066.5066.7566.75106,985
07 May 202467.0067.0566.6566.8066.8056,424
06 May 202466.5566.9566.4066.9066.9046,604
03 May 202466.0067.0066.0066.6566.6572,984
02 May 202466.1066.3065.6066.1066.10313,371
30 Apr 202465.5067.0065.5066.2066.20357,848
29 Apr 202467.0067.3065.2065.6565.651,203,894
26 Apr 202467.7567.8567.7567.8567.8539,191
25 Apr 202467.7067.8067.7067.7567.7556,527
24 Apr 202467.7067.7567.7067.7067.7063,222
23 Apr 202467.8067.9067.7067.7567.7555,900
22 Apr 202467.7567.8567.7067.7567.75131,745
19 Apr 202467.7067.7567.7067.7067.7059,669
18 Apr 202467.7067.8067.7067.7067.70139,698
17 Apr 202467.6567.8567.6567.7067.70122,121
16 Apr 202467.9068.0067.6067.7067.701,405,984
15 Apr 202467.8568.0067.8567.9567.951,728,595
12 Apr 202467.5568.0067.5567.9567.952,164,879
11 Apr 202467.1067.6067.1067.6067.60286,198
10 Apr 202467.0567.2067.0567.1567.15142,594
09 Apr 202467.0067.1066.8567.0567.0590,725
08 Apr 202467.1067.2067.0067.0067.0070,732
05 Apr 202467.1067.2567.0567.0567.05210,216
04 Apr 202467.1567.2567.1067.2067.20141,744
03 Apr 202467.2567.3567.2067.2567.2596,708
02 Apr 202467.2067.3067.1567.2567.25111,409
28 Mar 202467.2267.2467.2067.2067.20100,985
27 Mar 202467.1867.2667.1867.2067.2084,006
26 Mar 202467.1667.2467.1667.2267.22138,582
25 Mar 202467.1267.2467.1267.1667.16169,514
22 Mar 202467.0667.2867.0667.1867.18399,822
21 Mar 202466.5066.5066.2866.3266.3285,531
20 Mar 202466.3066.6066.2466.2866.2880,981
19 Mar 202466.2266.5066.2066.5066.50108,140
18 Mar 202465.8266.6465.8266.4066.40173,645
15 Mar 202466.0066.4065.7066.4066.40751,835
14 Mar 202466.0266.4065.7066.0466.04110,629
13 Mar 202466.4066.8266.2866.3066.30173,268
12 Mar 202465.5266.7065.5066.1066.10198,162
11 Mar 202465.2665.6065.1865.5265.5289,805
08 Mar 202465.1665.4465.1665.3065.3067,011
07 Mar 202465.2065.4465.1865.3065.30139,774
06 Mar 202465.2065.4865.2065.2465.24118,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...