MorphoSys AG (MOR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 180 |
| 25 Jun 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 24 Jun 2024 | 67.65 | 67.65 | 67.45 | 67.45 | 67.45 | 180 |
| 21 Jun 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 20 Jun 2024 | 67.70 | 67.70 | 67.60 | 67.60 | 67.60 | 165 |
| 19 Jun 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 18 Jun 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 17 Jun 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 14 Jun 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 13 Jun 2024 | 67.75 | 67.80 | 67.75 | 67.80 | 67.80 | 40 |
| 12 Jun 2024 | 67.75 | 67.80 | 67.75 | 67.80 | 67.80 | 36 |
| 11 Jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 10 Jun 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 07 Jun 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 06 Jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 05 Jun 2024 | 67.05 | 67.75 | 67.05 | 67.75 | 67.75 | 5 |
| 04 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 03 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 31 May 2024 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | 20 |
| 30 May 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 29 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 28 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 10 |
| 27 May 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 24 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 23 May 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 22 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 21 May 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 20 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 203 |
| 17 May 2024 | 70.00 | 70.00 | 69.25 | 69.25 | 69.25 | 100 |
| 16 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 15 May 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 14 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 13 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 10 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 09 May 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 08 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 07 May 2024 | 66.70 | 66.85 | 66.70 | 66.85 | 66.85 | 76 |
| 06 May 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 03 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 50 |
| 02 May 2024 | 65.40 | 66.25 | 65.40 | 66.25 | 66.25 | 96 |
| 30 Apr 2024 | 65.00 | 65.65 | 65.00 | 65.65 | 65.65 | 77 |
| 29 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 75 |
| 26 Apr 2024 | 67.70 | 67.75 | 67.70 | 67.75 | 67.75 | 7 |
| 25 Apr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 24 Apr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 23 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 19 Apr 2024 | 67.60 | 67.70 | 67.60 | 67.65 | 67.65 | 22 |
| 18 Apr 2024 | 67.55 | 67.70 | 67.55 | 67.70 | 67.70 | 510 |
| 17 Apr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 16 Apr 2024 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | 100 |
| 15 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 12 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 11 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 10 Apr 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 09 Apr 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 08 Apr 2024 | 66.90 | 67.05 | 66.90 | 67.00 | 67.00 | 115 |
| 05 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 03 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 02 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1,050 |
| 28 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 14 |
| 27 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 26 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 25 Mar 2024 | 66.68 | 67.12 | 66.68 | 67.12 | 67.12 | 1,006 |
| 22 Mar 2024 | 66.48 | 67.18 | 66.48 | 67.18 | 67.18 | 520 |
| 21 Mar 2024 | 66.02 | 66.28 | 66.02 | 66.28 | 66.28 | 500 |
| 20 Mar 2024 | 66.30 | 66.30 | 66.26 | 66.26 | 66.26 | 80 |
| 19 Mar 2024 | 66.20 | 66.34 | 66.20 | 66.34 | 66.34 | 100 |
| 18 Mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 227 |
| 15 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 14 Mar 2024 | 66.34 | 66.34 | 66.08 | 66.08 | 66.08 | 100 |
| 13 Mar 2024 | 66.48 | 66.48 | 66.36 | 66.36 | 66.36 | 350 |
| 12 Mar 2024 | 65.50 | 65.96 | 65.50 | 65.96 | 65.96 | 425 |
| 11 Mar 2024 | 65.22 | 65.46 | 65.22 | 65.46 | 65.46 | 405 |
| 08 Mar 2024 | 65.20 | 65.28 | 65.20 | 65.28 | 65.28 | 20 |
| 07 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 06 Mar 2024 | 65.10 | 65.18 | 65.10 | 65.18 | 65.18 | 15 |
| 05 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 04 Mar 2024 | 65.10 | 65.26 | 65.10 | 65.20 | 65.20 | 870 |
| 01 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 29 Feb 2024 | 64.92 | 65.04 | 64.92 | 65.04 | 65.04 | 230 |
| 28 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 27 Feb 2024 | 64.48 | 65.24 | 64.48 | 65.18 | 65.18 | 440 |
| 26 Feb 2024 | 65.12 | 65.26 | 65.12 | 65.26 | 65.26 | 105 |
| 23 Feb 2024 | 64.90 | 65.26 | 64.90 | 65.26 | 65.26 | 20 |
| 22 Feb 2024 | 65.28 | 65.32 | 65.22 | 65.22 | 65.22 | 240 |
| 21 Feb 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 20 Feb 2024 | 65.22 | 65.50 | 65.22 | 65.50 | 65.50 | 100 |
| 19 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 16 Feb 2024 | 65.24 | 65.44 | 65.14 | 65.14 | 65.14 | 178 |
| 15 Feb 2024 | 65.14 | 65.38 | 65.06 | 65.38 | 65.38 | 1,335 |
| 14 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 13 Feb 2024 | 64.30 | 64.48 | 64.30 | 64.48 | 64.48 | 16 |
| 12 Feb 2024 | 63.64 | 64.50 | 63.64 | 64.28 | 64.28 | 650 |
| 09 Feb 2024 | 63.60 | 64.08 | 63.60 | 63.80 | 63.80 | 280 |
| 08 Feb 2024 | 62.98 | 63.44 | 62.98 | 63.44 | 63.44 | 200 |
| 07 Feb 2024 | 61.70 | 63.44 | 61.70 | 63.42 | 63.42 | 376 |
| 06 Feb 2024 | 66.50 | 67.40 | 60.02 | 60.02 | 60.02 | 3,228 |
| 05 Feb 2024 | 41.31 | 65.26 | 41.31 | 64.10 | 64.10 | 2,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.