Mail

MOR.DE - MorphoSys AG

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	27.72	27.96	26.80	27.56	27.56	175,915
08 Jun 2023	28.50	28.50	27.41	27.77	27.77	168,103
07 Jun 2023	27.52	30.00	27.32	27.98	27.98	711,268
06 Jun 2023	25.62	27.10	25.57	26.78	26.78	327,124
05 Jun 2023	24.46	25.68	24.46	25.48	25.48	201,538
02 Jun 2023	23.84	24.58	23.84	24.45	24.45	124,582
01 Jun 2023	-	-	-	-	-	-
31 May 2023	24.65	24.70	23.28	23.80	23.80	297,763
30 May 2023	23.41	24.29	23.35	23.77	23.77	117,751
29 May 2023	24.04	24.16	23.56	23.81	23.81	91,272
26 May 2023	24.24	24.59	23.28	23.91	23.91	112,702
25 May 2023	23.33	24.92	23.32	24.06	24.06	212,527
24 May 2023	23.70	23.70	22.43	23.03	23.03	163,144
23 May 2023	-	-	-	-	-	-
22 May 2023	22.80	23.50	22.51	23.24	23.24	151,556
19 May 2023	22.10	22.99	21.86	22.86	22.86	137,123
18 May 2023	22.28	22.77	22.17	22.30	22.30	101,239
17 May 2023	22.10	22.40	21.88	22.21	22.21	99,046
16 May 2023	22.20	22.32	21.66	22.23	22.23	171,191
15 May 2023	21.22	22.40	21.19	22.40	22.40	190,293
12 May 2023	20.40	21.20	20.33	21.20	21.20	110,589
11 May 2023	20.30	20.61	20.00	20.45	20.45	86,468
10 May 2023	19.88	20.31	19.68	20.25	20.25	54,794
09 May 2023	20.37	20.80	19.91	20.12	20.12	98,153
08 May 2023	20.52	20.58	19.92	20.40	20.40	90,459
05 May 2023	20.00	20.66	19.63	20.46	20.46	264,683
04 May 2023	18.66	20.19	18.65	20.14	20.14	208,739
03 May 2023	18.85	18.88	17.51	18.50	18.50	130,138
02 May 2023	19.31	19.96	18.67	18.87	18.87	153,485
28 Apr 2023	19.00	19.25	18.50	19.06	19.06	77,164
27 Apr 2023	18.89	19.08	18.56	19.07	19.07	48,595
26 Apr 2023	19.00	19.32	18.47	18.93	18.93	88,739
25 Apr 2023	19.50	19.50	18.68	19.08	19.08	66,077
24 Apr 2023	18.92	19.99	18.91	19.67	19.67	209,019
21 Apr 2023	18.27	19.04	18.09	18.99	18.99	79,002
20 Apr 2023	18.83	18.83	18.25	18.31	18.31	63,705
19 Apr 2023	18.80	19.06	18.44	18.98	18.98	49,054
18 Apr 2023	18.97	19.36	18.75	18.95	18.95	57,180
17 Apr 2023	19.31	19.47	18.62	18.77	18.77	94,676
14 Apr 2023	18.50	19.26	18.33	19.01	19.01	185,660
13 Apr 2023	17.98	18.93	17.83	18.71	18.71	116,907
12 Apr 2023	17.32	18.08	17.23	18.00	18.00	121,071
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	16.30	17.20	16.12	17.00	17.00	152,136
05 Apr 2023	15.01	17.11	15.01	16.59	16.59	289,931
04 Apr 2023	14.66	14.82	14.49	14.63	14.63	52,944
03 Apr 2023	14.74	14.74	13.90	14.45	14.45	106,990
31 Mar 2023	15.04	15.13	14.65	14.65	14.65	66,350
30 Mar 2023	15.31	15.31	14.99	15.03	15.03	64,902
29 Mar 2023	14.72	15.06	14.61	15.05	15.05	72,401
28 Mar 2023	14.70	14.92	14.56	14.78	14.78	72,799
27 Mar 2023	14.49	14.99	14.48	14.64	14.64	103,794
24 Mar 2023	14.45	14.45	13.81	14.34	14.34	101,507
23 Mar 2023	14.18	14.51	14.09	14.40	14.40	115,668
22 Mar 2023	14.20	14.50	14.01	14.26	14.26	89,023
21 Mar 2023	14.25	14.58	14.19	14.38	14.38	90,803
20 Mar 2023	13.69	14.31	13.45	14.25	14.25	102,482
17 Mar 2023	14.52	14.66	13.91	14.01	14.01	168,876
16 Mar 2023	14.69	15.39	14.01	14.64	14.64	285,296
15 Mar 2023	14.70	14.70	13.48	13.64	13.64	160,541
14 Mar 2023	14.68	14.97	14.28	14.41	14.41	147,526
13 Mar 2023	14.26	14.70	13.96	14.57	14.57	147,769
10 Mar 2023	14.79	14.82	14.10	14.38	14.38	191,048
09 Mar 2023	15.28	15.35	14.93	15.05	15.05	192,778
08 Mar 2023	15.76	16.07	15.46	15.51	15.51	136,976
07 Mar 2023	15.71	16.14	15.57	15.94	15.94	120,501
06 Mar 2023	16.18	16.20	15.63	15.96	15.96	160,617
03 Mar 2023	16.28	16.65	16.08	16.14	16.14	148,493
02 Mar 2023	17.09	17.56	16.20	16.42	16.42	199,821
01 Mar 2023	17.34	17.63	17.10	17.21	17.21	128,842
28 Feb 2023	17.27	17.59	16.58	17.17	17.17	221,855
27 Feb 2023	17.30	17.73	17.28	17.39	17.39	135,785
24 Feb 2023	17.70	17.70	17.13	17.28	17.28	87,464
23 Feb 2023	17.40	18.15	17.40	17.50	17.50	83,266
22 Feb 2023	17.48	17.84	17.19	17.36	17.36	164,561
21 Feb 2023	18.36	18.57	17.63	17.75	17.75	79,375
20 Feb 2023	18.11	18.45	17.95	18.40	18.40	48,285
17 Feb 2023	18.25	18.58	18.02	18.08	18.08	111,924
16 Feb 2023	19.00	19.27	18.45	18.45	18.45	97,603
15 Feb 2023	18.20	19.27	18.00	18.92	18.92	112,475
14 Feb 2023	18.81	19.17	18.29	18.29	18.29	106,096
13 Feb 2023	18.71	19.03	18.61	18.77	18.77	49,507
10 Feb 2023	18.80	19.00	18.62	18.81	18.81	58,404
09 Feb 2023	18.94	19.16	18.60	18.92	18.92	74,880
08 Feb 2023	19.00	19.45	18.66	18.88	18.88	93,774
07 Feb 2023	19.00	19.41	18.66	18.90	18.90	99,392
06 Feb 2023	18.72	19.05	18.42	19.05	19.05	58,450
03 Feb 2023	19.30	19.41	18.45	19.00	19.00	94,096
02 Feb 2023	18.50	19.77	18.50	19.33	19.33	192,276
01 Feb 2023	18.26	18.79	18.10	18.44	18.44	87,962
31 Jan 2023	18.09	18.38	17.24	18.38	18.38	104,846
30 Jan 2023	18.08	18.30	17.83	18.00	18.00	76,065
27 Jan 2023	18.00	18.00	18.00	18.00	18.00	-
26 Jan 2023	17.75	18.25	17.75	18.00	18.00	104,956
25 Jan 2023	17.08	17.84	16.89	17.75	17.75	98,191
24 Jan 2023	17.50	17.68	17.01	17.19	17.19	96,512
23 Jan 2023	17.14	17.86	16.94	17.56	17.56	140,242
20 Jan 2023	16.45	17.26	16.15	16.95	16.95	172,234
19 Jan 2023	16.86	17.21	15.53	16.22	16.22	316,736
18 Jan 2023	16.98	17.31	16.61	17.14	17.14	93,652
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...