MOR.F - MorphoSys AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
13 Jan 2020145.10151.00123.40124.10124.106,522
10 Jan 2020------
09 Jan 2020131.00135.70131.00135.40135.40780
08 Jan 2020125.40127.70125.40127.70127.7034
07 Jan 2020124.10124.10124.10124.10124.1035
06 Jan 2020124.00124.00120.00122.50122.501,010
03 Jan 2020127.50127.50123.90125.00125.00710
02 Jan 2020125.50128.10125.50128.10128.101,310
30 Dec 2019129.00129.00127.00127.00127.00550
27 Dec 2019128.60130.10128.60130.10130.1065
23 Dec 2019125.30127.90125.30127.90127.90600
20 Dec 2019126.60127.50126.60126.80126.80385
19 Dec 2019124.80126.30123.80125.80125.801,363
18 Dec 2019127.90128.40124.80124.80124.801,119
17 Dec 2019130.00130.00126.20126.20126.20503
16 Dec 2019128.80130.50128.50130.30130.301,270
13 Dec 2019128.60130.10127.20127.90127.901,270
12 Dec 2019123.80128.10123.80128.10128.101,968
11 Dec 2019124.40124.40122.90124.40124.40338
10 Dec 2019122.00124.00121.30124.00124.002,226
09 Dec 2019119.20122.10119.20122.00122.00500
06 Dec 2019116.40118.70116.40118.70118.70809
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
*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