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

Stuttgart - Stuttgart Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
17 Feb 2020114.00117.20113.40116.00116.00913
14 Feb 2020116.50118.30113.90114.90114.90495
13 Feb 2020113.40116.90113.10115.60115.601,418
12 Feb 2020115.00115.00113.30113.50113.501,084
11 Feb 2020113.60115.70113.50114.10114.101,032
10 Feb 2020115.50115.70111.80112.10112.101,328
07 Feb 2020118.30118.30114.30114.30114.30420
06 Feb 2020116.10118.50114.90118.50118.50664
05 Feb 2020115.00117.00113.00115.50115.501,539
04 Feb 2020112.80114.50112.80113.90113.901,541
03 Feb 2020113.50113.70110.50112.60112.60262
31 Jan 2020114.20115.20111.90113.10113.10427
30 Jan 2020116.30117.00113.50114.20114.20553
29 Jan 2020117.00117.80116.10116.90116.90928
28 Jan 2020117.10118.50116.70117.10117.1040
27 Jan 2020117.50118.10116.10116.60116.601,665
24 Jan 2020121.70121.70117.70117.70117.701,767
23 Jan 2020118.40121.00117.60120.60120.601,710
22 Jan 2020119.40119.80118.20119.40119.403,035
21 Jan 2020118.60119.70118.00118.40118.402,947
20 Jan 2020119.00119.80118.20119.00119.001,952
17 Jan 2020120.10121.20117.70118.70118.704,356
16 Jan 2020119.00120.40117.30119.40119.403,548
15 Jan 2020121.00121.90117.90118.50118.504,866
14 Jan 2020123.70126.10119.80121.90121.904,445
13 Jan 2020145.00151.00123.10123.10123.1015,321
10 Jan 2020135.60137.10135.10135.10135.10999
09 Jan 2020125.40135.90125.20135.30135.302,367
08 Jan 2020125.40129.20125.20128.80128.80674
07 Jan 2020124.00127.20123.70125.90125.90496
06 Jan 2020124.00124.20120.20123.50123.50502
03 Jan 2020127.60127.60123.90125.40125.401,709
02 Jan 2020126.60128.70126.30128.00128.00605
30 Dec 2019129.00129.10126.90126.90126.90760
27 Dec 2019128.60130.20127.70128.20128.202,439
23 Dec 2019126.00128.30125.80127.60127.601,124
20 Dec 2019126.90127.40126.10126.50126.50375
19 Dec 2019125.20126.80123.90126.80126.801,947
18 Dec 2019127.90128.50124.70125.20125.205,321
17 Dec 2019130.00130.20126.60128.60128.604,818
16 Dec 2019128.00130.70127.80130.00130.003,189
13 Dec 2019128.40130.10127.00127.70127.703,218
12 Dec 2019124.30127.80123.60127.80127.803,386
11 Dec 2019124.10124.60123.00124.60124.601,911
10 Dec 2019122.10124.20121.50124.00124.005,718
09 Dec 2019118.90122.30118.60122.10122.102,335
06 Dec 2019116.60119.10116.20118.80118.803,507
05 Dec 2019115.10116.70114.60116.40116.404,257
04 Dec 2019112.30115.40111.20115.30115.303,365
03 Dec 2019110.20112.60110.10112.50112.502,474
02 Dec 2019112.00113.20109.90110.00110.004,348
29 Nov 2019110.70112.20110.60111.00111.001,886
28 Nov 2019111.30112.00110.90111.00111.002,865
27 Nov 2019109.70111.50109.10111.20111.20480
26 Nov 2019107.90110.00106.80109.30109.30480
25 Nov 2019105.10109.00104.10107.90107.90900
22 Nov 2019104.50105.40104.20104.70104.70649
21 Nov 2019101.00105.20101.00104.30104.302,885
20 Nov 2019105.90107.50104.70104.70104.705,321
19 Nov 2019101.50107.50101.50104.80104.803,789
18 Nov 201994.75104.5094.75101.10101.102,060
15 Nov 201994.6595.3594.4094.7094.70516
14 Nov 201995.7096.0594.5594.6094.60154
13 Nov 201995.2096.4094.8095.5595.55906
12 Nov 201998.5098.7594.8095.0095.00636
11 Nov 201998.35100.8097.4097.4097.40456
08 Nov 201997.2098.7095.9098.4598.451,462
07 Nov 201997.3597.7594.2596.6596.651,066
06 Nov 201999.0099.0097.0097.3597.35420
05 Nov 2019101.30101.3098.2599.0099.001,500
04 Nov 2019101.00102.0099.45101.40101.401,425
01 Nov 201997.60103.3097.5599.8599.853,337
31 Oct 201999.10100.8096.6597.4597.451,600
30 Oct 201998.0099.8595.6598.9598.951,630
29 Oct 201989.4097.5089.4097.5097.501,942
28 Oct 2019101.20101.4094.4094.4094.40535
25 Oct 2019101.80102.30101.10101.40101.40922
24 Oct 2019102.10102.90101.40101.80101.80300
23 Oct 2019103.60103.80101.80102.00102.001,820
22 Oct 201998.05106.0097.35103.40103.40744
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
*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