Mail

MOR.SG - MORPHOSYS AG Inhaber-Aktien o.N

Stuttgart - Stuttgart Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jul 2020	114.85	116.70	113.45	116.70	116.70	229
14 Jul 2020	113.85	114.50	110.10	111.90	111.90	1,169
13 Jul 2020	116.30	116.55	113.85	114.05	114.05	653
10 Jul 2020	116.35	118.10	115.35	115.35	115.35	2,552
09 Jul 2020	117.50	118.05	116.25	117.00	117.00	189
08 Jul 2020	116.70	119.35	116.65	118.30	118.30	489
07 Jul 2020	116.00	118.00	115.45	116.90	116.90	708
06 Jul 2020	117.50	117.60	115.25	116.45	116.45	628
03 Jul 2020	115.05	118.40	115.05	116.95	116.95	1,015
02 Jul 2020	115.95	116.35	114.25	115.05	115.05	1,567
01 Jul 2020	112.55	115.45	112.00	115.30	115.30	915
30 Jun 2020	112.90	113.20	111.30	112.95	112.95	280
29 Jun 2020	115.00	115.80	111.40	112.50	112.50	900
26 Jun 2020	117.25	118.85	115.05	115.35	115.35	723
25 Jun 2020	114.00	117.40	112.65	117.15	117.15	698
24 Jun 2020	116.50	117.90	113.00	114.25	114.25	3,068
23 Jun 2020	112.45	116.30	112.30	115.30	115.30	262
22 Jun 2020	108.80	113.90	108.20	112.15	112.15	474
19 Jun 2020	109.70	111.45	108.45	108.45	108.45	703
18 Jun 2020	110.00	111.65	109.10	109.60	109.60	239
17 Jun 2020	110.45	114.45	109.35	109.40	109.40	1,137
16 Jun 2020	108.50	112.80	108.45	109.75	109.75	790
15 Jun 2020	105.00	107.35	102.65	107.20	107.20	344
12 Jun 2020	102.35	107.00	102.35	105.20	105.20	505
11 Jun 2020	105.00	105.80	102.05	102.05	102.05	2,733
10 Jun 2020	108.00	108.05	105.85	106.75	106.75	461
09 Jun 2020	110.95	111.00	105.85	106.70	106.70	1,575
08 Jun 2020	112.90	112.90	109.50	110.55	110.55	793
05 Jun 2020	113.60	114.20	112.15	112.80	112.80	1,621
04 Jun 2020	115.95	115.95	112.80	112.80	112.80	1,086
03 Jun 2020	117.00	117.60	115.55	116.20	116.20	1,137
02 Jun 2020	118.60	118.60	115.20	116.40	116.40	366
29 May 2020	117.15	118.10	115.55	116.75	116.75	524
28 May 2020	118.20	119.40	117.15	117.15	117.15	1,083
27 May 2020	118.10	118.80	116.70	117.65	117.65	764
26 May 2020	118.30	120.05	117.30	117.70	117.70	686
25 May 2020	119.50	119.95	117.60	117.85	117.85	600
22 May 2020	116.00	119.70	115.85	118.50	118.50	400
21 May 2020	116.40	117.70	114.40	117.60	117.60	600
20 May 2020	118.70	120.45	115.65	118.30	118.30	810
19 May 2020	121.65	121.65	118.50	119.10	119.10	715
18 May 2020	119.30	122.65	118.80	121.35	121.35	3,448
15 May 2020	117.10	118.90	116.15	118.65	118.65	2,227
14 May 2020	113.45	117.65	111.60	116.45	116.45	1,574
13 May 2020	117.00	119.65	112.05	113.10	113.10	1,200
12 May 2020	118.35	122.05	117.15	117.15	117.15	2,269
11 May 2020	112.65	118.65	111.85	118.00	118.00	2,574
08 May 2020	113.80	117.20	110.95	112.20	112.20	1,752
07 May 2020	105.55	117.65	104.50	111.40	111.40	6,023
06 May 2020	96.20	102.85	96.14	101.75	101.75	2,776
05 May 2020	95.26	96.52	94.74	96.10	96.10	2,610
04 May 2020	93.62	94.60	92.90	94.34	94.34	878
30 Apr 2020	98.12	99.40	95.16	95.40	95.40	1,690
29 Apr 2020	92.62	99.00	92.62	98.50	98.50	2,195
28 Apr 2020	95.00	95.00	92.08	93.50	93.50	6,322
27 Apr 2020	91.10	94.54	90.40	94.34	94.34	1,199
24 Apr 2020	91.10	91.30	87.34	90.24	90.24	808
23 Apr 2020	94.82	95.22	91.20	92.62	92.62	923
22 Apr 2020	95.02	96.82	94.38	94.70	94.70	354
21 Apr 2020	94.50	96.40	94.08	95.02	95.02	2,654
20 Apr 2020	96.76	97.30	94.20	95.06	95.06	1,636
17 Apr 2020	94.02	96.74	92.66	95.82	95.82	792
16 Apr 2020	92.02	93.68	91.26	91.84	91.84	316
15 Apr 2020	94.98	94.98	91.84	91.90	91.90	667
14 Apr 2020	92.30	95.56	92.02	94.64	94.64	4,193
09 Apr 2020	90.86	92.10	89.70	90.20	90.20	1,453
08 Apr 2020	91.50	92.16	87.60	90.16	90.16	1,128
07 Apr 2020	93.00	95.32	89.52	90.60	90.60	5,229
06 Apr 2020	92.00	92.62	90.62	91.80	91.80	1,953
03 Apr 2020	88.02	89.74	88.02	88.32	88.32	932
02 Apr 2020	90.02	91.02	86.58	88.02	88.02	831
01 Apr 2020	88.70	91.42	85.94	88.98	88.98	983
31 Mar 2020	91.00	94.55	89.35	89.65	89.65	710
30 Mar 2020	91.85	91.90	87.55	91.15	91.15	1,469
27 Mar 2020	96.60	96.65	90.30	91.60	91.60	1,954
26 Mar 2020	91.05	97.05	89.95	96.55	96.55	1,468
25 Mar 2020	85.15	93.20	85.10	90.80	90.80	4,913
24 Mar 2020	83.95	85.00	80.45	83.85	83.85	3,055
23 Mar 2020	79.45	80.55	74.90	78.00	78.00	3,425
20 Mar 2020	75.00	84.00	74.65	78.45	78.45	6,685
19 Mar 2020	71.00	76.60	65.70	73.30	73.30	3,331
18 Mar 2020	73.35	73.35	66.50	70.00	70.00	2,370
17 Mar 2020	77.55	80.30	69.45	74.05	74.05	5,810
16 Mar 2020	77.15	77.30	69.90	74.50	74.50	4,193
13 Mar 2020	80.20	88.10	79.40	82.95	82.95	3,405
12 Mar 2020	86.40	86.40	77.15	77.50	77.50	6,453
11 Mar 2020	94.50	96.00	89.85	90.00	90.00	1,142
10 Mar 2020	95.48	97.52	93.58	96.50	96.50	3,506
09 Mar 2020	94.20	94.65	88.85	92.00	92.00	2,759
06 Mar 2020	102.20	103.20	98.15	98.70	98.70	4,196
05 Mar 2020	109.50	112.00	103.00	103.00	103.00	1,828
04 Mar 2020	104.90	108.10	102.20	108.10	108.10	3,451
03 Mar 2020	100.80	104.00	100.00	100.00	100.00	2,956
02 Mar 2020	100.00	102.40	94.95	102.00	102.00	6,986
28 Feb 2020	96.50	97.25	93.35	96.20	96.20	13,506
27 Feb 2020	101.90	101.90	97.15	97.15	97.15	3,275
26 Feb 2020	104.00	105.50	100.50	102.20	102.20	7,861
25 Feb 2020	110.40	110.80	104.10	104.20	104.20	2,869
24 Feb 2020	111.40	112.50	106.30	108.00	108.00	1,989
21 Feb 2020	113.70	116.30	113.70	114.10	114.10	1,334
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