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

Stuttgart - Stuttgart Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201999.40101.0099.30100.80100.80901
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
30 May 201989.7090.5087.7088.1088.102,000
29 May 201994.0094.0089.0589.2589.251,640
28 May 201994.4595.2093.9094.3094.30360
27 May 201993.9594.4092.6094.0094.00130
24 May 201993.0594.1092.8093.5593.55360
23 May 201996.3096.3092.6592.7092.70567
22 May 201995.4097.8094.7596.4596.451,196
21 May 201993.0095.8093.0094.7594.751,574
20 May 201993.0094.5591.9093.0093.00480
17 May 201995.7095.7091.0093.1593.154,222
16 May 201989.1095.0088.6594.0594.052,458
15 May 201987.9589.1086.8088.6088.6028
14 May 201986.8588.4086.4587.9087.90415
13 May 201991.3091.3086.5087.3587.351,485
10 May 201991.6092.6089.3591.4091.40498
09 May 201995.0596.4590.8092.5592.55868
08 May 201990.5095.6590.5094.9094.901,586
07 May 201989.9591.8589.8089.9589.9568
06 May 201989.0090.4587.2590.0590.051,219
03 May 201989.2093.7089.1590.6590.651,091
02 May 201988.6089.9588.5089.2089.20100
30 Apr 201991.0091.0088.0588.6088.60126
29 Apr 201991.0591.0588.4589.9089.90376
26 Apr 201987.2591.6087.1090.2090.202,724
25 Apr 201987.5589.2586.9587.3087.30320
24 Apr 201987.8590.3586.6087.5587.5580
23 Apr 201986.0088.9586.0088.1588.1560
18 Apr 201987.7087.7583.7086.0586.052,148
17 Apr 201988.6589.0587.6587.7087.70291
16 Apr 201990.5091.0087.9588.4088.402,660
15 Apr 201989.0589.9588.9589.1589.15247
12 Apr 201988.0089.0587.6089.0089.0090
11 Apr 201989.1089.6087.7588.1588.15185
10 Apr 201988.6590.2588.1589.1089.10340
09 Apr 201988.1589.6087.8588.8088.80537
08 Apr 201990.5090.5087.7088.1588.151,265
05 Apr 201989.4591.7589.4090.4090.402,548
04 Apr 201989.7089.8588.5589.2089.201,654
03 Apr 201988.5090.5088.5089.7089.701,905
02 Apr 201985.0588.5085.0587.9087.902,128
01 Apr 201981.7085.0581.5585.0585.05410
29 Mar 201981.1081.7580.3581.2081.20365
28 Mar 201981.3082.3080.7081.0581.05158
27 Mar 201984.0584.1081.1081.4581.451,494
26 Mar 201980.6583.9580.5583.9583.95800
25 Mar 201981.2082.3080.4080.6080.601,083
22 Mar 201982.9583.4081.5081.5081.50450
21 Mar 201984.3084.3080.2083.0083.002,678
20 Mar 201984.5084.7083.3584.3084.30660
19 Mar 201983.4084.9083.4083.4583.45432
18 Mar 201985.5085.6582.5083.4583.452,942
15 Mar 201986.2087.4585.4585.4585.451,142
14 Mar 201986.2587.3583.5586.2586.251,959
13 Mar 201986.5087.0085.6586.7586.75237
12 Mar 201986.0086.9586.0086.9586.951,346
11 Mar 201986.6586.7584.5585.4085.405,502
08 Mar 201988.3589.4085.8086.6086.60824
07 Mar 201989.6089.6087.2088.2588.25620
06 Mar 201993.2093.2089.8090.0090.001,118
05 Mar 201992.0593.4591.5093.4593.4548
04 Mar 201992.1593.5591.7092.1092.10299
01 Mar 201990.8592.4590.7591.8091.801,351
28 Feb 201989.0590.6089.0590.3590.35831
27 Feb 201991.8092.0087.7589.9589.951,665
26 Feb 201991.3092.0591.3092.0092.001,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes