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

Stuttgart - Stuttgart Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 201999.75100.1097.6098.1598.15250
18 Oct 201999.65101.0099.2599.6599.65939
17 Oct 201999.45100.4098.5599.9099.904,296
16 Oct 201999.25100.4099.2599.4599.45267
15 Oct 201998.50100.7097.8599.4099.40215
14 Oct 201997.5598.2096.6097.9097.90226
11 Oct 201996.5097.5095.8097.0097.001,515
10 Oct 201999.4099.7596.7597.0097.001,580
09 Oct 201998.00100.2097.85100.00100.001,304
08 Oct 201998.1098.5597.4097.7097.7058
07 Oct 201998.1098.4596.3597.7097.70295
04 Oct 201995.4098.0595.1597.7097.70471
02 Oct 201997.4097.8594.4094.9594.95657
01 Oct 2019101.00102.0097.4097.4097.403,610
30 Sep 2019101.30103.10100.80100.80100.80290
27 Sep 2019103.00103.00101.10101.30101.30244
26 Sep 2019102.40103.70101.30102.70102.70220
25 Sep 2019104.30104.30101.20102.40102.4094
24 Sep 2019104.60106.30104.10104.40104.40284
23 Sep 2019105.50106.20103.20105.30105.3080
20 Sep 2019105.40106.80105.10105.60105.6020
19 Sep 2019105.30105.80105.00105.40105.401,051
18 Sep 2019105.00105.90104.60105.40105.401,640
17 Sep 2019104.50105.70104.30104.80104.804,532
16 Sep 2019105.10106.10104.30104.60104.60106
13 Sep 2019105.90105.90104.00105.70105.702,076
12 Sep 2019106.50107.70105.60105.90105.901,417
11 Sep 2019103.60107.20103.60106.70106.70860
10 Sep 2019105.80105.80100.40103.50103.502,216
09 Sep 2019108.20110.20105.00106.20106.202,447
06 Sep 2019106.10107.10105.60106.70106.70230
05 Sep 2019106.10106.20105.00106.20106.20548
04 Sep 2019106.90107.10105.00105.50105.50588
03 Sep 2019106.90107.30105.80105.90105.90586
02 Sep 2019107.50109.00106.20106.80106.80616
30 Aug 2019108.50109.60107.50107.50107.501,296
29 Aug 2019107.30109.20106.90108.30108.3090
28 Aug 2019107.70107.70106.70107.00107.00225
27 Aug 2019107.30108.10106.30107.10107.1065
26 Aug 2019105.80108.50105.30107.30107.30840
23 Aug 2019109.50109.90106.70106.70106.70630
22 Aug 2019113.50113.80109.00109.20109.204,802
21 Aug 2019111.10114.60111.10113.50113.501,110
20 Aug 2019111.70113.30111.00111.00111.00275
19 Aug 2019109.10111.50109.00111.20111.201,058
16 Aug 2019107.40109.30107.40108.70108.701,104
15 Aug 2019106.20108.50104.00106.20106.202,012
14 Aug 2019110.00110.00104.90105.30105.301,354
13 Aug 2019107.90110.30107.00109.50109.50894
12 Aug 2019111.70113.30107.20107.20107.204,557
09 Aug 2019114.00114.20111.00111.30111.302,598
08 Aug 2019110.00112.90109.70112.70112.701,147
07 Aug 2019109.20114.00102.40109.20109.206,664
06 Aug 2019104.20106.40103.80105.00105.001,724
05 Aug 2019103.00106.80102.60102.90102.903,285
02 Aug 2019107.80108.80106.00106.10106.101,517
01 Aug 2019108.60110.00107.60107.60107.602,302
31 Jul 2019107.70109.80107.60108.60108.606,162
30 Jul 2019109.60111.00107.00107.60107.604,305
29 Jul 2019106.90111.00106.90109.70109.702,780
26 Jul 2019106.50107.70106.50107.20107.203,740
25 Jul 2019107.80109.70104.70105.30105.305,395
24 Jul 2019104.40108.40104.30107.60107.605,279
23 Jul 2019100.80104.50100.80104.00104.002,044
22 Jul 2019100.90101.4099.45100.80100.802,049
19 Jul 201999.40101.3099.30100.30100.301,395
18 Jul 201998.2099.7097.5099.5099.502,191
17 Jul 201995.0098.0594.4097.0097.005,283
16 Jul 201992.5596.1092.3594.9594.951,385
15 Jul 201990.8592.8590.8592.5592.551,034
12 Jul 201989.9091.7089.0590.8090.801,560
11 Jul 201989.3592.8088.4089.8089.80290
10 Jul 201986.8590.7086.6088.9088.90970
09 Jul 201986.9087.4085.7087.0087.001,691
08 Jul 201989.8090.0587.0587.0587.05233
05 Jul 201987.5091.1087.5090.0090.00391
04 Jul 201986.4087.9586.2087.5587.55980
03 Jul 201984.6587.8584.6086.3086.30655
02 Jul 201986.1587.2084.2084.7584.751,067
01 Jul 201984.8586.8084.8586.1086.10690
28 Jun 201983.2085.1083.2084.5584.5580
27 Jun 201983.4083.6081.9583.3083.301,310
26 Jun 201987.2087.2082.2583.0583.053,641
25 Jun 201992.5092.5087.2587.7087.702,670
24 Jun 201992.5094.2590.5092.5592.55877
21 Jun 201987.9087.9086.3586.5586.55562
20 Jun 201988.4089.8087.7087.9587.95145
19 Jun 201989.3090.2088.1088.4588.45771
18 Jun 201987.3089.5586.6589.2589.252,544
17 Jun 201988.3088.3086.0087.2587.25670
14 Jun 201988.1089.1087.4588.0088.00475
13 Jun 201986.8088.5586.8088.0588.0570
12 Jun 201985.6587.5585.3086.8586.85165
11 Jun 201984.5087.9084.0085.8585.851,115
07 Jun 201983.4584.5083.2583.2583.25733
06 Jun 201983.1085.9083.0083.5083.50500
05 Jun 201983.1084.1582.8083.1083.10780
04 Jun 201984.7084.7082.6583.0583.051,522
03 Jun 201986.2586.2584.4584.8084.80664
31 May 201987.8087.8085.4086.3586.351,260
*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