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

Stuttgart - Stuttgart Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020116.35118.10115.35115.35115.352,552
09 Jul 2020117.50118.05116.25117.00117.00189
08 Jul 2020116.70119.35116.65118.30118.30489
07 Jul 2020116.00118.00115.45116.90116.90708
06 Jul 2020117.50117.60115.25116.45116.45628
03 Jul 2020115.05118.40115.05116.95116.951,015
02 Jul 2020115.95116.35114.25115.05115.051,567
01 Jul 2020112.55115.45112.00115.30115.30915
30 Jun 2020112.90113.20111.30112.95112.95280
29 Jun 2020115.00115.80111.40112.50112.50900
26 Jun 2020117.25118.85115.05115.35115.35723
25 Jun 2020114.00117.40112.65117.15117.15698
24 Jun 2020116.50117.90113.00114.25114.253,068
23 Jun 2020112.45116.30112.30115.30115.30262
22 Jun 2020108.80113.90108.20112.15112.15474
19 Jun 2020109.70111.45108.45108.45108.45703
18 Jun 2020110.00111.65109.10109.60109.60239
17 Jun 2020110.45114.45109.35109.40109.401,137
16 Jun 2020108.50112.80108.45109.75109.75790
15 Jun 2020105.00107.35102.65107.20107.20344
12 Jun 2020102.35107.00102.35105.20105.20505
11 Jun 2020105.00105.80102.05102.05102.052,733
10 Jun 2020108.00108.05105.85106.75106.75461
09 Jun 2020110.95111.00105.85106.70106.701,575
08 Jun 2020112.90112.90109.50110.55110.55793
05 Jun 2020113.60114.20112.15112.80112.801,621
04 Jun 2020115.95115.95112.80112.80112.801,086
03 Jun 2020117.00117.60115.55116.20116.201,137
02 Jun 2020118.60118.60115.20116.40116.40366
29 May 2020117.15118.10115.55116.75116.75524
28 May 2020118.20119.40117.15117.15117.151,083
27 May 2020118.10118.80116.70117.65117.65764
26 May 2020118.30120.05117.30117.70117.70686
25 May 2020119.50119.95117.60117.85117.85600
22 May 2020116.00119.70115.85118.50118.50400
21 May 2020116.40117.70114.40117.60117.60600
20 May 2020118.70120.45115.65118.30118.30810
19 May 2020121.65121.65118.50119.10119.10715
18 May 2020119.30122.65118.80121.35121.353,448
15 May 2020117.10118.90116.15118.65118.652,227
14 May 2020113.45117.65111.60116.45116.451,574
13 May 2020117.00119.65112.05113.10113.101,200
12 May 2020118.35122.05117.15117.15117.152,269
11 May 2020112.65118.65111.85118.00118.002,574
08 May 2020113.80117.20110.95112.20112.201,752
07 May 2020105.55117.65104.50111.40111.406,023
06 May 202096.20102.8596.14101.75101.752,776
05 May 202095.2696.5294.7496.1096.102,610
04 May 202093.6294.6092.9094.3494.34878
30 Apr 202098.1299.4095.1695.4095.401,690
29 Apr 202092.6299.0092.6298.5098.502,195
28 Apr 202095.0095.0092.0893.5093.506,322
27 Apr 202091.1094.5490.4094.3494.341,199
24 Apr 202091.1091.3087.3490.2490.24808
23 Apr 202094.8295.2291.2092.6292.62923
22 Apr 202095.0296.8294.3894.7094.70354
21 Apr 202094.5096.4094.0895.0295.022,654
20 Apr 202096.7697.3094.2095.0695.061,636
17 Apr 202094.0296.7492.6695.8295.82792
16 Apr 202092.0293.6891.2691.8491.84316
15 Apr 202094.9894.9891.8491.9091.90667
14 Apr 202092.3095.5692.0294.6494.644,193
09 Apr 202090.8692.1089.7090.2090.201,453
08 Apr 202091.5092.1687.6090.1690.161,128
07 Apr 202093.0095.3289.5290.6090.605,229
06 Apr 202092.0092.6290.6291.8091.801,953
03 Apr 202088.0289.7488.0288.3288.32932
02 Apr 202090.0291.0286.5888.0288.02831
01 Apr 202088.7091.4285.9488.9888.98983
31 Mar 202091.0094.5589.3589.6589.65710
30 Mar 202091.8591.9087.5591.1591.151,469
27 Mar 202096.6096.6590.3091.6091.601,954
26 Mar 202091.0597.0589.9596.5596.551,468
25 Mar 202085.1593.2085.1090.8090.804,913
24 Mar 202083.9585.0080.4583.8583.853,055
23 Mar 202079.4580.5574.9078.0078.003,425
20 Mar 202075.0084.0074.6578.4578.456,685
19 Mar 202071.0076.6065.7073.3073.303,331
18 Mar 202073.3573.3566.5070.0070.002,370
17 Mar 202077.5580.3069.4574.0574.055,810
16 Mar 202077.1577.3069.9074.5074.504,193
13 Mar 202080.2088.1079.4082.9582.953,405
12 Mar 202086.4086.4077.1577.5077.506,453
11 Mar 202094.5096.0089.8590.0090.001,142
10 Mar 202095.4897.5293.5896.5096.503,506
09 Mar 202094.2094.6588.8592.0092.002,759
06 Mar 2020102.20103.2098.1598.7098.704,196
05 Mar 2020109.50112.00103.00103.00103.001,828
04 Mar 2020104.90108.10102.20108.10108.103,451
03 Mar 2020100.80104.00100.00100.00100.002,956
02 Mar 2020100.00102.4094.95102.00102.006,986
28 Feb 202096.5097.2593.3596.2096.2013,506
27 Feb 2020101.90101.9097.1597.1597.153,275
26 Feb 2020104.00105.50100.50102.20102.207,861
25 Feb 2020110.40110.80104.10104.20104.202,869
24 Feb 2020111.40112.50106.30108.00108.001,989
21 Feb 2020113.70116.30113.70114.10114.101,334
20 Feb 2020114.50116.60113.80114.10114.101,767
19 Feb 2020114.40117.00113.80114.50114.50668
18 Feb 2020115.50115.50113.30113.70113.7013
*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