UK Markets open in 1 hr 45 mins

MorphoSys AG (MOR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
25.38-2.95 (-10.41%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 2022------
24 Jan 202227.8028.1325.4125.4525.45646,823
21 Jan 202228.8028.8727.5228.3328.33354,244
20 Jan 202229.0029.6528.8529.3429.34199,286
19 Jan 202228.4029.3728.2029.0329.03240,777
18 Jan 202229.4529.5328.6928.9128.91232,088
17 Jan 202229.6530.3629.3729.5129.51206,739
14 Jan 202230.2130.5129.5329.6629.66501,674
13 Jan 202231.8032.3331.0531.4131.41237,736
12 Jan 202232.7032.9031.6531.8031.80287,961
11 Jan 202232.3533.6231.8432.5532.55349,280
10 Jan 202230.6832.2030.3531.9531.95446,123
07 Jan 202230.1431.2828.1130.5330.53949,637
06 Jan 202231.9631.9829.4030.3730.371,087,171
05 Jan 202233.2033.2932.1332.3032.30401,701
04 Jan 202234.7234.8433.1733.3233.32427,286
03 Jan 202233.3534.8633.3534.2634.26278,760
30 Dec 202132.5133.6032.4133.3533.35207,444
29 Dec 202133.5133.5132.3732.7932.79297,102
28 Dec 202133.7934.2233.2833.6033.60209,439
27 Dec 202133.3934.9033.1333.9133.91202,232
23 Dec 202134.4134.6533.0933.6933.69289,586
22 Dec 202133.5236.0233.4234.5634.56450,356
21 Dec 202133.4033.6732.6033.3733.37327,814
20 Dec 202132.9233.4532.3633.1633.16269,584
17 Dec 202132.0033.6731.5533.3233.32403,270
16 Dec 202133.1233.9032.3032.3332.33313,469
15 Dec 202132.8033.1932.1032.4432.44194,654
14 Dec 202132.7533.5432.4432.9732.97313,193
13 Dec 202134.2234.3031.8832.8032.80695,418
10 Dec 202134.8635.0433.2633.4333.43325,038
09 Dec 202134.9136.3234.4935.2735.27290,218
08 Dec 202134.4135.5434.2334.7634.76259,991
07 Dec 202132.3932.3932.3932.3932.39-
06 Dec 202133.1733.4231.5732.3932.39426,454
03 Dec 202135.0035.2032.9433.1333.13295,733
02 Dec 202135.5036.0134.3634.6434.64291,236
01 Dec 202135.7836.9735.5035.8635.86219,211
30 Nov 202134.5036.3634.3335.5035.50236,595
29 Nov 202135.4736.2734.7435.8835.88220,133
26 Nov 202136.8337.2935.1835.1835.18301,177
25 Nov 202136.9138.1136.4038.0438.04245,374
24 Nov 202133.8836.8033.7936.7536.75419,692
23 Nov 202134.1134.3632.4134.1534.15609,735
22 Nov 202136.7836.9034.6034.6034.60572,015
19 Nov 202136.5637.0435.8036.7736.77285,778
18 Nov 202137.5438.3536.5036.5036.50283,095
17 Nov 202138.2738.3737.5037.5337.53244,291
16 Nov 202138.2038.8237.4038.3538.35250,697
15 Nov 202138.0039.0037.7738.1638.16302,377
12 Nov 202137.5039.9637.0737.8337.83511,946
11 Nov 202138.5238.5334.2437.3937.39981,795
10 Nov 202138.9639.1637.7738.4038.40320,961
09 Nov 202139.8740.3939.2039.3439.34158,368
08 Nov 202140.0440.8839.3039.9839.98231,471
05 Nov 202140.4540.7839.3840.4640.46309,599
04 Nov 202141.5442.0340.2440.5440.54186,043
03 Nov 202143.0843.2941.1341.1941.19357,322
02 Nov 202140.6543.0739.8642.6842.68606,714
01 Nov 202140.9042.3440.2040.4240.42247,575
29 Oct 202139.7641.2339.7640.7540.75214,975
28 Oct 202139.2139.9138.9339.9139.91150,088
27 Oct 202140.6740.8839.1039.1439.14245,281
26 Oct 202139.4941.3539.2440.7040.70265,359
25 Oct 202138.8739.3338.1839.0439.04187,109
22 Oct 202139.6040.3838.7038.7038.70198,477
21 Oct 202138.3140.2237.8740.0740.07249,660
20 Oct 202138.4639.3838.3338.3538.35183,682
19 Oct 202137.6038.8037.1038.7038.70301,134
18 Oct 202139.5939.5937.2437.6137.61459,607
15 Oct 202139.8239.8838.9439.2239.22173,380
14 Oct 202139.8139.9839.1139.8839.88238,092
13 Oct 202138.5040.0738.2539.7139.71184,355
12 Oct 202138.5239.4538.0938.3438.34208,017
11 Oct 202142.5142.6038.6038.7238.72562,961
08 Oct 202139.3040.1038.5238.5338.53208,841
07 Oct 202140.2140.4038.2039.4239.42495,003
06 Oct 202141.2041.2039.8040.6540.65242,513
05 Oct 202141.3442.2641.1041.7841.78154,830
04 Oct 202140.2141.7539.9841.4841.48365,777
01 Oct 202140.6241.5140.1240.5040.50195,724
30 Sept 202141.4541.8040.3941.0041.00166,633
29 Sept 202142.2142.3041.2141.6241.62140,568
28 Sept 202142.4443.0841.9742.1742.17203,688
27 Sept 202140.7042.9440.6542.6942.69246,062
24 Sept 202142.0842.5541.5041.7041.70169,849
23 Sept 202141.9443.2541.7542.2442.24189,100
22 Sept 202142.7842.8241.6041.8841.88138,239
21 Sept 202143.0043.0641.7542.4842.48200,930
20 Sept 202141.2243.0640.5642.9642.96426,308
17 Sept 202140.6141.9640.6141.7141.71934,567
16 Sept 202140.7240.9239.7040.2740.27377,406
15 Sept 202141.3141.3140.2940.7640.76329,391
14 Sept 202141.4241.7040.3841.4241.42375,633
13 Sept 202143.4643.5340.5441.8741.87583,474
10 Sept 202145.7045.8043.2143.4643.46504,820
09 Sept 202145.1245.5744.1745.4945.49263,849
08 Sept 202147.0647.4045.2745.2745.27285,931
07 Sept 202148.0648.5447.3247.6247.62181,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...