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
13 Dec 2019	128.40	130.10	127.00	127.70	127.70	3,218
12 Dec 2019	124.30	127.80	123.60	127.80	127.80	3,386
11 Dec 2019	124.10	124.60	123.00	124.60	124.60	1,911
10 Dec 2019	122.10	124.20	121.50	124.00	124.00	5,718
09 Dec 2019	118.90	122.30	118.60	122.10	122.10	2,335
06 Dec 2019	116.60	119.10	116.20	118.80	118.80	3,507
05 Dec 2019	115.10	116.70	114.60	116.40	116.40	4,257
04 Dec 2019	112.30	115.40	111.20	115.30	115.30	3,365
03 Dec 2019	110.20	112.60	110.10	112.50	112.50	2,474
02 Dec 2019	112.00	113.20	109.90	110.00	110.00	4,348
29 Nov 2019	110.70	112.20	110.60	111.00	111.00	1,886
28 Nov 2019	111.30	112.00	110.90	111.00	111.00	2,865
27 Nov 2019	109.70	111.50	109.10	111.20	111.20	480
26 Nov 2019	107.90	110.00	106.80	109.30	109.30	480
25 Nov 2019	105.10	109.00	104.10	107.90	107.90	900
22 Nov 2019	104.50	105.40	104.20	104.70	104.70	649
21 Nov 2019	101.00	105.20	101.00	104.30	104.30	2,885
20 Nov 2019	105.90	107.50	104.70	104.70	104.70	5,321
19 Nov 2019	101.50	107.50	101.50	104.80	104.80	3,789
18 Nov 2019	94.75	104.50	94.75	101.10	101.10	2,060
15 Nov 2019	94.65	95.35	94.40	94.70	94.70	516
14 Nov 2019	95.70	96.05	94.55	94.60	94.60	154
13 Nov 2019	95.20	96.40	94.80	95.55	95.55	906
12 Nov 2019	98.50	98.75	94.80	95.00	95.00	636
11 Nov 2019	98.35	100.80	97.40	97.40	97.40	456
08 Nov 2019	97.20	98.70	95.90	98.45	98.45	1,462
07 Nov 2019	97.35	97.75	94.25	96.65	96.65	1,066
06 Nov 2019	99.00	99.00	97.00	97.35	97.35	420
05 Nov 2019	101.30	101.30	98.25	99.00	99.00	1,500
04 Nov 2019	101.00	102.00	99.45	101.40	101.40	1,425
01 Nov 2019	97.60	103.30	97.55	99.85	99.85	3,337
31 Oct 2019	99.10	100.80	96.65	97.45	97.45	1,600
30 Oct 2019	98.00	99.85	95.65	98.95	98.95	1,630
29 Oct 2019	89.40	97.50	89.40	97.50	97.50	1,942
28 Oct 2019	101.20	101.40	94.40	94.40	94.40	535
25 Oct 2019	101.80	102.30	101.10	101.40	101.40	922
24 Oct 2019	102.10	102.90	101.40	101.80	101.80	300
23 Oct 2019	103.60	103.80	101.80	102.00	102.00	1,820
22 Oct 2019	98.05	106.00	97.35	103.40	103.40	744
21 Oct 2019	99.75	100.10	97.60	98.15	98.15	250
18 Oct 2019	99.65	101.00	99.25	99.65	99.65	939
17 Oct 2019	99.45	100.40	98.55	99.90	99.90	4,296
16 Oct 2019	99.25	100.40	99.25	99.45	99.45	267
15 Oct 2019	98.50	100.70	97.85	99.40	99.40	215
14 Oct 2019	97.55	98.20	96.60	97.90	97.90	226
11 Oct 2019	96.50	97.50	95.80	97.00	97.00	1,515
10 Oct 2019	99.40	99.75	96.75	97.00	97.00	1,580
09 Oct 2019	98.00	100.20	97.85	100.00	100.00	1,304
08 Oct 2019	98.10	98.55	97.40	97.70	97.70	58
07 Oct 2019	98.10	98.45	96.35	97.70	97.70	295
04 Oct 2019	95.40	98.05	95.15	97.70	97.70	471
02 Oct 2019	97.40	97.85	94.40	94.95	94.95	657
01 Oct 2019	101.00	102.00	97.40	97.40	97.40	3,610
30 Sep 2019	101.30	103.10	100.80	100.80	100.80	290
27 Sep 2019	103.00	103.00	101.10	101.30	101.30	244
26 Sep 2019	102.40	103.70	101.30	102.70	102.70	220
25 Sep 2019	104.30	104.30	101.20	102.40	102.40	94
24 Sep 2019	104.60	106.30	104.10	104.40	104.40	284
23 Sep 2019	105.50	106.20	103.20	105.30	105.30	80
20 Sep 2019	105.40	106.80	105.10	105.60	105.60	20
19 Sep 2019	105.30	105.80	105.00	105.40	105.40	1,051
18 Sep 2019	105.00	105.90	104.60	105.40	105.40	1,640
17 Sep 2019	104.50	105.70	104.30	104.80	104.80	4,532
16 Sep 2019	105.10	106.10	104.30	104.60	104.60	106
13 Sep 2019	105.90	105.90	104.00	105.70	105.70	2,076
12 Sep 2019	106.50	107.70	105.60	105.90	105.90	1,417
11 Sep 2019	103.60	107.20	103.60	106.70	106.70	860
10 Sep 2019	105.80	105.80	100.40	103.50	103.50	2,216
09 Sep 2019	108.20	110.20	105.00	106.20	106.20	2,447
06 Sep 2019	106.10	107.10	105.60	106.70	106.70	230
05 Sep 2019	106.10	106.20	105.00	106.20	106.20	548
04 Sep 2019	106.90	107.10	105.00	105.50	105.50	588
03 Sep 2019	106.90	107.30	105.80	105.90	105.90	586
02 Sep 2019	107.50	109.00	106.20	106.80	106.80	616
30 Aug 2019	108.50	109.60	107.50	107.50	107.50	1,296
29 Aug 2019	107.30	109.20	106.90	108.30	108.30	90
28 Aug 2019	107.70	107.70	106.70	107.00	107.00	225
27 Aug 2019	107.30	108.10	106.30	107.10	107.10	65
26 Aug 2019	105.80	108.50	105.30	107.30	107.30	840
23 Aug 2019	109.50	109.90	106.70	106.70	106.70	630
22 Aug 2019	113.50	113.80	109.00	109.20	109.20	4,802
21 Aug 2019	111.10	114.60	111.10	113.50	113.50	1,110
20 Aug 2019	111.70	113.30	111.00	111.00	111.00	275
19 Aug 2019	109.10	111.50	109.00	111.20	111.20	1,058
16 Aug 2019	107.40	109.30	107.40	108.70	108.70	1,104
15 Aug 2019	106.20	108.50	104.00	106.20	106.20	2,012
14 Aug 2019	110.00	110.00	104.90	105.30	105.30	1,354
13 Aug 2019	107.90	110.30	107.00	109.50	109.50	894
12 Aug 2019	111.70	113.30	107.20	107.20	107.20	4,557
09 Aug 2019	114.00	114.20	111.00	111.30	111.30	2,598
08 Aug 2019	110.00	112.90	109.70	112.70	112.70	1,147
07 Aug 2019	109.20	114.00	102.40	109.20	109.20	6,664
06 Aug 2019	104.20	106.40	103.80	105.00	105.00	1,724
05 Aug 2019	103.00	106.80	102.60	102.90	102.90	3,285
02 Aug 2019	107.80	108.80	106.00	106.10	106.10	1,517
01 Aug 2019	108.60	110.00	107.60	107.60	107.60	2,302
31 Jul 2019	107.70	109.80	107.60	108.60	108.60	6,162
30 Jul 2019	109.60	111.00	107.00	107.60	107.60	4,305
29 Jul 2019	106.90	111.00	106.90	109.70	109.70	2,780
26 Jul 2019	106.50	107.70	106.50	107.20	107.20	3,740
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