MOR.F - MorphoSys AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202090.8891.4290.8891.4291.4290
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
13 Jan 2020145.10151.00123.40124.10124.106,522
10 Jan 2020136.00136.50136.00136.50136.5026
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
*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