UK markets closed

MorphoSys AG (MOR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
69.35+0.30 (+0.43%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 202465.1665.3865.1065.2465.24109,081
04 Mar 202465.1265.3665.1265.2265.2291,591
01 Mar 202465.0265.5865.0265.5065.50112,698
29 Feb 202465.1065.1864.8865.0065.00261,560
28 Feb 202465.1265.3464.7465.1265.12203,536
27 Feb 202465.3265.5265.0265.1665.16146,680
26 Feb 202465.2865.5465.1065.1065.10226,089
23 Feb 202465.1465.5865.0065.5265.52189,714
22 Feb 202465.3465.5865.0665.2065.20231,425
21 Feb 202465.4065.6665.2265.3465.34196,822
20 Feb 202465.3665.7065.0865.4065.40282,332
19 Feb 202465.4265.6065.3265.4865.48166,358
16 Feb 202465.5065.7065.2665.4465.44283,017
15 Feb 202465.2865.9864.9265.6065.60221,605
14 Feb 202464.5265.3464.5065.3465.34266,322
13 Feb 202464.5464.8864.2064.8864.88321,159
12 Feb 202463.9864.5663.9064.5064.50292,271
09 Feb 202463.8064.4663.7064.1064.10568,400
08 Feb 202463.2264.2663.0064.1864.18512,535
07 Feb 202462.0064.5661.6063.5063.501,910,131
06 Feb 202466.1066.5864.5064.8464.845,088,799
05 Feb 202441.6158.5039.9357.4057.402,029,969
02 Feb 202441.9944.4441.5642.1642.16509,434
01 Feb 202439.0340.8938.7940.6240.62244,007
31 Jan 202439.8540.3538.3739.4039.40294,248
30 Jan 202438.6041.8738.6039.9839.98530,207
29 Jan 202439.9940.9938.3839.2339.23540,371
26 Jan 202436.0840.8735.7040.8740.871,018,795
25 Jan 202434.9837.9034.8435.9335.93567,163
24 Jan 202432.7635.4032.7034.9334.93321,999
23 Jan 202433.2633.9932.2532.8832.88232,450
22 Jan 202432.6933.7331.8033.4233.42438,522
19 Jan 202437.9137.9831.5033.5033.501,615,906
18 Jan 202440.9042.2136.7737.9437.941,043,941
17 Jan 202437.7942.0036.2040.9740.971,472,651
16 Jan 202432.6939.4032.1238.0038.002,172,754
15 Jan 202430.3033.8130.1133.7233.72589,978
12 Jan 202431.6031.7029.7330.7530.75386,526
11 Jan 202434.8034.8630.6530.8030.80630,683
10 Jan 202434.3235.5433.3435.3535.35374,181
09 Jan 202436.8036.9533.2133.4033.40357,488
08 Jan 202435.0036.6135.0036.5036.50296,725
05 Jan 202433.5635.4333.4235.4335.43218,063
04 Jan 202433.0534.2832.9234.2834.28204,217
03 Jan 202434.7335.1533.2833.3333.33197,662
02 Jan 202434.6036.8934.6034.9834.98375,387
29 Dec 202335.0035.1034.0034.0034.00137,777
28 Dec 202333.8934.8033.6034.6934.69451,098
27 Dec 202332.7133.8632.5933.7233.72178,398
22 Dec 202331.4132.9731.3132.5032.50374,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...