MOR.F - MorphoSys AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2020113.50114.20112.00112.00112.00249
04 Jun 2020115.50115.50112.85112.85112.85300
03 Jun 2020117.00117.00115.50115.50115.50224
02 Jun 2020118.55118.55115.35116.55116.55745
29 May 2020117.15119.00114.90116.35116.3579
28 May 2020118.20118.95117.45118.10118.10696
27 May 2020118.00118.05116.40117.75117.75351
26 May 2020118.30118.30118.00118.00118.0070
25 May 2020119.50119.50117.95118.15118.15284
22 May 2020116.50116.50116.50116.50116.50126
21 May 2020116.40116.55116.20116.55116.55295
20 May 2020119.05119.50116.95117.50117.50350
19 May 2020122.30122.30119.30119.30119.30287
18 May 2020121.00122.05118.90122.00122.00997
15 May 2020116.20116.20115.85115.85115.8520
14 May 2020114.30117.00111.65115.55115.55622
13 May 2020116.50119.35112.10112.15112.15916
12 May 2020118.30122.40118.10120.40120.40733
11 May 2020113.90118.00112.40118.00118.00792
08 May 2020113.00116.25112.30112.30112.30697
07 May 2020104.00117.00104.00112.00112.003,207
06 May 202096.20102.3096.20102.30102.30661
05 May 202094.5096.0494.5096.0496.04402
04 May 202093.1093.9692.9893.9693.96435
30 Apr 202097.5098.2495.9695.9895.98805
29 Apr 202092.5096.1092.5096.1096.10250
28 Apr 202093.5094.2492.1292.1292.12130
27 Apr 202090.8093.8690.4493.8693.86336
24 Apr 202091.0091.3487.2091.3491.34148
23 Apr 202094.5294.5292.0092.5092.50651
22 Apr 202094.8495.9294.6294.7694.76130
21 Apr 202093.2093.2093.2093.2093.20147
20 Apr 202096.3096.3094.9696.0096.00423
17 Apr 202095.5096.1892.7896.1896.18948
16 Apr 202092.0092.7491.2892.6492.64460
15 Apr 202093.7094.1092.0292.0292.02690
14 Apr 202092.7095.6492.7095.1695.161,416
09 Apr 202090.8891.7490.3691.3891.38480
08 Apr 202091.5091.5088.0090.0290.02345
07 Apr 202092.6094.2489.9890.5890.581,090
06 Apr 202092.0092.8891.7892.5892.581,275
03 Apr 202089.0089.0088.8288.8288.82460
02 Apr 202090.0090.6088.5088.5488.54991
01 Apr 202088.3892.0685.8690.8090.801,869
31 Mar 202090.8092.8090.4590.5090.50291
30 Mar 202093.0093.0088.9091.0091.001,362
27 Mar 202096.9596.9590.5592.5092.502,802
26 Mar 202092.0095.5090.0095.5095.501,625
25 Mar 202084.9093.0084.9093.0093.002,666
24 Mar 202082.0084.9081.8583.0083.001,656
23 Mar 202077.0080.5075.3079.0579.05650
20 Mar 202075.5083.4075.5081.5081.501,705
19 Mar 202070.0074.3565.9574.3574.35535
18 Mar 202072.4573.0068.1068.1068.10606
17 Mar 202078.0079.6570.0073.6073.601,334
16 Mar 202079.5079.5071.2075.3075.30950
13 Mar 202081.0087.9080.9581.3581.351,438
12 Mar 202087.4087.4079.7084.0084.001,610
11 Mar 202093.0094.4089.3089.3589.352,345
10 Mar 202095.2597.1593.9594.8094.80744
09 Mar 202092.0095.3588.6592.0592.052,203
06 Mar 2020102.60102.6098.5099.5599.55573
05 Mar 2020110.00112.00103.30103.70103.701,368
04 Mar 2020105.00105.70102.50105.20105.201,417
03 Mar 2020102.00103.90100.00100.90100.901,012
02 Mar 202099.00102.0096.7099.8599.851,375
28 Feb 202094.0097.1592.9096.4596.453,188
27 Feb 2020101.80101.8097.70100.50100.504,097
26 Feb 2020105.30105.30100.70103.30103.302,379
25 Feb 2020110.40110.50105.30105.30105.30931
24 Feb 2020112.70112.70106.00106.00106.002,357
21 Feb 2020113.50116.00113.50114.80114.80750
20 Feb 2020114.40116.70114.20114.90114.90505
19 Feb 2020114.30115.90114.10115.90115.90376
18 Feb 2020115.40115.40115.40115.40115.40-
17 Feb 2020114.60115.80114.10115.70115.70456
14 Feb 2020116.30116.30116.00116.00116.0015
13 Feb 2020113.50115.10113.50115.10115.10190
12 Feb 2020114.80114.80114.70114.80114.80160
11 Feb 2020114.00115.00114.00114.30114.30414
10 Feb 2020115.30115.30111.80113.30113.301,095
07 Feb 2020118.90118.90115.20115.20115.20334
06 Feb 2020116.10118.30116.10118.30118.30620
05 Feb 2020115.00116.60113.10116.60116.60255
04 Feb 2020112.70114.20112.70114.00114.00362
03 Feb 2020113.30113.30111.10112.90112.90677
31 Jan 2020114.30115.20112.20112.20112.20528
30 Jan 2020116.30116.70113.60113.80113.80888
29 Jan 2020117.50117.70116.00116.90116.90864
28 Jan 2020117.50117.70116.90117.70117.70688
27 Jan 2020117.60117.60116.60117.60117.60946
24 Jan 2020120.90120.90119.00119.00119.00322
23 Jan 2020118.30120.90117.90120.80120.80372
22 Jan 2020119.10119.30118.90119.30119.30270
21 Jan 2020118.90119.40118.10119.40119.40774
20 Jan 2020119.30119.60118.80119.40119.40455
17 Jan 2020120.00120.00117.70118.90118.90695
16 Jan 2020118.90119.40117.70119.00119.00481
15 Jan 2020121.10121.80117.50118.80118.80383
14 Jan 2020123.20125.90120.00121.30121.301,005
*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