UK markets closed

MorphoSys AG (MOR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15.85-0.42 (-2.58%)
At close: 05:35PM CET
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202216.3316.3315.7815.8515.85180,187
08 Dec 202216.2316.5816.2016.2716.27201,360
07 Dec 202216.3016.8016.0716.2416.24285,117
06 Dec 202215.8016.1315.6016.0516.05271,531
05 Dec 202215.7216.1615.7015.9815.98223,821
02 Dec 202215.5115.9915.3015.7615.76259,170
01 Dec 202215.6015.8915.4315.5215.52217,756
30 Nov 202215.2315.7715.1815.5615.56352,465
29 Nov 202215.2115.4414.8015.2615.26269,955
28 Nov 202214.6015.3314.5115.3315.33306,151
25 Nov 202214.6614.8114.2014.8114.81340,631
24 Nov 202215.0515.1514.7614.8114.81156,123
23 Nov 202214.7115.2014.7115.1515.15210,465
22 Nov 202215.3115.3114.4814.7114.71552,216
21 Nov 202215.3515.7315.2315.4715.47247,351
18 Nov 202214.8015.5914.6515.4915.49570,320
17 Nov 202214.3815.2214.3815.0015.00762,177
16 Nov 202214.5614.6913.9014.4014.40478,035
15 Nov 202214.5614.9414.2614.5614.56667,147
14 Nov 202216.5116.5914.0514.8014.803,087,809
11 Nov 202220.8721.6320.4220.9020.90220,703
10 Nov 202219.9320.8519.8620.6520.65232,782
09 Nov 202219.7520.3219.6420.2520.25145,452
08 Nov 202220.1320.2319.5019.9819.98171,144
07 Nov 202220.0020.4319.2520.4320.43258,266
04 Nov 202219.8620.3019.3219.6619.66106,275
03 Nov 202219.6020.3319.2919.6619.66163,281
02 Nov 202219.8420.2419.5219.7319.7380,797
01 Nov 202219.2520.3019.2519.7219.72168,595
31 Oct 202218.7319.2218.6419.1619.16136,009
28 Oct 202218.3119.0618.2018.7018.70138,499
27 Oct 202219.2919.7218.5818.6118.61250,528
26 Oct 202219.9720.0018.9019.5019.50265,522
25 Oct 202219.9120.5219.3420.0020.00180,001
24 Oct 202220.5220.7919.3019.8319.83469,447
21 Oct 202222.2922.4820.9921.5321.53230,866
20 Oct 202221.7922.8121.6922.5022.50149,052
19 Oct 202222.4223.0421.8822.0522.05134,703
18 Oct 202223.2823.8522.2222.2222.22253,259
17 Oct 202222.4424.6322.3023.3523.35340,307
14 Oct 202221.2022.7921.0121.8921.89238,669
13 Oct 202219.6720.9419.3520.9420.94169,629
12 Oct 202218.6119.8618.5319.7019.70112,033
11 Oct 202219.0219.3318.3818.9118.91109,953
10 Oct 202219.6019.8319.0319.2619.2696,552
07 Oct 202220.3320.6519.4919.8819.88160,741
06 Oct 202220.8420.9220.0020.2620.2696,584
05 Oct 202220.9121.3220.1020.5920.59123,895
04 Oct 202221.6121.7020.3721.0621.06199,476
03 Oct 202220.2521.0719.6020.8120.81106,446
30 Sept 202221.8522.0820.3620.5620.56248,097
29 Sept 202222.4223.2221.5121.6521.65373,110
28 Sept 202220.9222.4920.9222.2322.23983,888
27 Sept 202218.0718.7517.5618.5018.50103,415
26 Sept 202217.9718.3017.6717.9117.91111,981
23 Sept 202218.7818.7817.8018.1718.17119,708
22 Sept 202218.9219.2718.4718.5818.5899,249
21 Sept 202219.1519.4919.0319.4519.4570,581
20 Sept 202219.5320.1119.2319.3519.35146,115
19 Sept 202220.4720.6419.0919.4519.45127,716
16 Sept 202220.1020.6319.9020.4720.47176,140
15 Sept 202220.2021.1020.1020.2320.23165,136
14 Sept 202219.6920.3419.5020.3420.34174,756
13 Sept 202219.7720.0419.4419.8519.85269,070
12 Sept 202218.6419.8018.2219.6819.68333,807
09 Sept 202217.1818.4817.1818.4818.48277,574
08 Sept 202216.6717.1016.2517.1017.10125,188
07 Sept 202216.3116.6916.0816.5816.58114,946
06 Sept 202216.8717.1516.4016.5416.54155,272
05 Sept 202216.8517.1616.4916.9216.92168,436
02 Sept 202216.9217.5016.8917.4317.43160,962
01 Sept 202217.2217.2216.7516.7616.76197,260
31 Aug 202217.6817.6917.2517.3817.38153,021
30 Aug 202217.7418.2617.3017.5017.50115,276
29 Aug 202217.7018.0717.4917.8217.82146,177
26 Aug 202218.8518.9918.0618.0618.06191,778
25 Aug 202219.5619.8218.7018.7518.75166,865
24 Aug 202218.8719.6018.7619.3019.30138,260
23 Aug 202219.3219.6318.8619.0119.01159,022
22 Aug 202220.3320.5419.2919.4019.40235,911
19 Aug 202220.8821.2020.0820.6120.61270,543
18 Aug 202222.0522.2321.0421.1221.12336,701
17 Aug 202223.7523.9122.1222.1222.12283,275
16 Aug 202224.1124.7723.5423.6623.66168,330
15 Aug 202223.3324.2923.2224.0324.03158,551
12 Aug 202223.0523.3522.4223.1523.15152,519
11 Aug 202222.7523.3422.5423.0623.06167,292
10 Aug 202222.6723.1222.2022.4022.40127,244
09 Aug 202222.4023.2021.9123.0023.00148,650
08 Aug 202222.6222.8822.2622.4622.46111,901
05 Aug 202222.7023.2522.0622.4322.43137,697
04 Aug 202222.0723.4720.9822.1422.14339,640
03 Aug 202221.5022.9121.4522.8122.81264,167
02 Aug 202222.2322.3521.3221.6721.6786,941
01 Aug 202221.7322.2521.3422.2222.22158,677
29 Jul 202222.0022.2921.2621.6021.60241,387
28 Jul 202222.8523.1021.3921.4921.49277,578
27 Jul 202221.9422.8521.1522.8522.85234,143
26 Jul 202220.8321.9820.0921.8521.85339,202
25 Jul 202221.3621.7020.7420.8520.8591,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...