MOR.F - MorphoSys AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2019115.50116.70115.20116.70116.70580
04 Dec 2019112.20115.30112.20115.30115.3095
03 Dec 2019110.10112.00110.10112.00112.001,051
02 Dec 2019113.30113.30109.60109.60109.60614
29 Nov 2019110.70112.10110.70112.10112.10271
28 Nov 2019111.20111.90111.20111.80111.80223
27 Nov 2019109.40110.90109.40110.90110.90495
26 Nov 2019107.20109.40107.00109.40109.401,308
25 Nov 2019105.10109.30104.90108.10108.10369
22 Nov 2019104.40105.40104.40105.40105.4075
21 Nov 2019101.00103.00101.00103.00103.0020
20 Nov 2019105.20106.70104.90104.90104.901,608
19 Nov 2019101.50107.10101.50105.10105.10611
18 Nov 201994.75106.3094.75102.20102.201,677
15 Nov 201994.6095.3094.6095.3095.30561
14 Nov 201995.6595.6595.6595.6595.65-
13 Nov 201995.8096.3594.7596.0096.00542
12 Nov 201999.0099.0099.0099.0099.00200
11 Nov 201999.05100.6099.05100.60100.6033
08 Nov 201996.5596.5596.5596.5596.55-
07 Nov 201997.2597.5094.2097.4597.451,086
06 Nov 201998.4598.4598.1598.1598.1560
05 Nov 2019101.10101.1098.5098.5098.50550
04 Nov 2019101.00101.9099.65101.50101.50160
01 Nov 201997.20103.4097.2099.9099.90375
31 Oct 201999.0099.0097.3598.0598.0556
30 Oct 201997.2099.7097.0097.4097.401,164
29 Oct 201988.2095.0588.2095.0595.054,817
28 Oct 2019101.20101.2095.8598.3598.35667
25 Oct 2019101.80101.80101.20101.20101.201
24 Oct 2019102.00102.90102.00102.50102.50450
23 Oct 2019103.50103.50102.90102.90102.9085
22 Oct 201998.05105.5097.45104.40104.40225
21 Oct 2019100.50100.50100.50100.50100.5050
18 Oct 201999.40100.7099.40100.70100.701,000
17 Oct 201999.4599.9099.0599.9099.901,500
16 Oct 201999.0099.5099.0099.5099.50250
15 Oct 201998.40100.1097.70100.10100.10420
14 Oct 201997.0598.7097.0598.7098.7022
11 Oct 201997.1097.1096.2096.2096.20101
10 Oct 201999.4599.4598.8599.2599.25155
09 Oct 201997.75100.3097.75100.30100.30111
08 Oct 201997.8098.7597.8098.0598.05610
07 Oct 201997.8097.8096.5097.7597.75350
04 Oct 201995.3097.6095.3097.6097.60224
02 Oct 201997.0597.0594.5594.9094.90218
01 Oct 2019101.00101.6097.0097.6097.60998
30 Sep 2019101.50102.80100.70100.70100.70172
27 Sep 2019102.80102.80101.90101.90101.9080
26 Sep 2019102.40103.70101.90102.50102.50350
25 Sep 2019103.90103.90101.50102.00102.00162
24 Sep 2019104.50105.20104.50105.20105.2060
23 Sep 2019------
20 Sep 2019105.30105.70105.10105.60105.60408
19 Sep 2019105.00105.70105.00105.70105.70124
18 Sep 2019105.00105.30105.00105.30105.3015
17 Sep 2019104.50105.00104.50105.00105.0020
16 Sep 2019105.00105.20104.60105.20105.20231
13 Sep 2019106.20106.20104.40105.60105.60954
12 Sep 2019106.60106.60106.00106.30106.301,079
11 Sep 2019103.50106.80103.50106.80106.8070
10 Sep 2019105.70105.70100.30103.50103.50677
09 Sep 2019108.00109.50105.70106.00106.00444
06 Sep 2019106.50106.50105.80105.80105.80114
05 Sep 2019106.10106.50105.60106.50106.50292
04 Sep 2019106.50107.00104.80104.80104.80515
03 Sep 2019106.80106.80105.60106.80106.80710
02 Sep 2019107.00108.70107.00108.70108.70380
30 Aug 2019108.50109.00108.40108.40108.40180
29 Aug 2019107.30109.00107.20108.20108.202,475
28 Aug 2019107.20107.30107.20107.30107.30190
27 Aug 2019107.10107.10107.10107.10107.10-
26 Aug 2019105.30108.50105.30108.50108.50354
23 Aug 2019109.50109.80109.50109.80109.8056
22 Aug 2019113.70113.70109.30109.30109.301,532
21 Aug 2019111.00114.10111.00113.70113.70735
20 Aug 2019111.10113.20111.10112.20112.20242
19 Aug 2019109.40111.70109.40111.70111.70510
16 Aug 2019107.50109.00107.50108.70108.70385
15 Aug 2019106.20108.10105.70107.10107.101,866
14 Aug 2019110.10110.10104.70105.40105.40515
13 Aug 2019108.10110.00107.30110.00110.00632
12 Aug 2019111.90112.70108.00108.40108.40888
09 Aug 2019113.50113.80111.40111.60111.60739
08 Aug 2019110.50113.20110.50112.60112.60835
07 Aug 2019109.00113.30104.30107.40107.401,222
06 Aug 2019104.70106.40104.60104.60104.60686
05 Aug 2019104.70105.10102.20104.30104.30911
02 Aug 2019107.00107.60106.40106.40106.40616
01 Aug 2019108.60109.80108.60109.30109.30417
31 Jul 2019107.70109.60107.70108.80108.80836
30 Jul 2019109.70110.80106.90108.00108.00741
29 Jul 2019106.90110.30106.90110.10110.101,230
26 Jul 2019106.50107.50106.50107.40107.40197
25 Jul 2019107.60109.60107.00107.00107.00891
24 Jul 2019104.40108.30104.40107.70107.701,473
23 Jul 2019100.70104.30100.70104.10104.1067
22 Jul 2019101.10101.3099.80101.30101.30838
19 Jul 201999.70101.0099.70100.60100.601,068
18 Jul 201997.8599.4097.8599.4099.401,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more