UK markets closed

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

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
84.84-5.28 (-5.86%)
As of 7:00PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202089.0089.1284.0484.8484.841,447
27 Oct 202085.3291.0084.7890.1290.12149
26 Oct 202087.4288.5885.0285.1485.141,041
23 Oct 202089.2089.2087.0488.0088.001,440
22 Oct 202088.7289.6087.1089.1889.182,151
21 Oct 202092.0092.0088.6888.8288.822,039
20 Oct 202093.7894.7291.8691.9091.903,232
19 Oct 202096.7496.7693.8093.8093.80732
16 Oct 202094.5897.0294.5696.2096.20904
15 Oct 202097.0697.0694.3494.5494.542,087
14 Oct 202096.9699.1296.9697.6097.602,432
13 Oct 202099.1699.3092.3496.8896.887,118
12 Oct 2020100.05103.00100.05102.65102.651,815
09 Oct 202097.74101.2097.74100.65100.65838
08 Oct 202098.3898.9497.2897.8897.882,838
07 Oct 202097.9098.4696.6697.8697.861,510
06 Oct 202099.2099.9097.0097.2497.243,948
05 Oct 202099.1299.9496.7898.8698.861,240
02 Oct 2020103.00103.0096.1898.2298.227,491
01 Oct 2020107.65108.60102.95102.95102.95566
30 Sep 2020107.55109.25107.55107.80107.80174
29 Sep 2020107.80108.85107.40107.95107.95470
28 Sep 2020109.05109.95107.75108.05108.05865
25 Sep 2020105.70108.35104.45108.20108.201,005
24 Sep 2020108.45108.45105.45105.70105.701,000
23 Sep 2020110.70111.05108.65108.65108.65361
22 Sep 2020110.95111.80110.05110.35110.35245
21 Sep 2020115.20115.20110.25110.80110.801,589
18 Sep 2020------
17 Sep 2020113.05115.65111.90114.50114.501,778
16 Sep 2020109.85114.35109.85113.05113.051,855
15 Sep 2020109.05110.45109.05109.60109.601,410
14 Sep 2020106.70109.40106.70108.85108.854,826
11 Sep 2020103.60107.15103.60105.60105.60303
10 Sep 2020103.90106.40103.45103.75103.752,881
09 Sep 2020103.30104.65102.50104.20104.20136
08 Sep 2020103.35106.90102.65103.60103.601,764
07 Sep 2020103.35106.90102.70106.45106.45720
04 Sep 2020103.05104.50101.20102.40102.402,178
03 Sep 2020104.50106.85103.00103.20103.20446
02 Sep 2020103.75104.60103.40104.50104.502,250
01 Sep 2020105.60107.15103.15103.40103.401,514
31 Aug 2020103.35106.00103.10105.30105.30589
28 Aug 2020104.80105.15101.85103.10103.10496
27 Aug 2020104.80105.15103.70103.80103.80885
26 Aug 2020105.45105.90104.05104.90104.901,246
25 Aug 2020107.95107.95105.25105.70105.703,322
24 Aug 2020108.95109.55106.70107.25107.252,951
21 Aug 2020107.60108.45106.70108.30108.30524
20 Aug 2020108.60108.80106.65107.45107.45978
19 Aug 2020108.05109.85107.10108.60108.603,433
18 Aug 2020110.30110.30106.80107.65107.652,667
17 Aug 2020108.00110.05106.45109.10109.10725
14 Aug 2020110.70111.25108.05108.25108.252,613
13 Aug 2020110.40111.35109.30110.60110.601,484
12 Aug 2020110.00110.75108.85110.40110.40870
11 Aug 2020107.15111.00107.15109.20109.209,192
10 Aug 2020110.00111.35105.45105.95105.953,744
07 Aug 2020109.95110.15105.20106.25106.251,968
06 Aug 2020117.00117.00107.10110.25110.256,712
05 Aug 2020115.55117.35115.05116.00116.002,613
04 Aug 2020117.00117.65112.95115.35115.35781
03 Aug 2020124.60125.55112.95116.25116.254,846
31 Jul 2020108.60110.70107.10107.40107.40654
30 Jul 2020111.40111.45106.85109.50109.50830
29 Jul 2020111.05113.05110.70111.70111.70134
28 Jul 2020113.70114.65110.55111.10111.101,815
27 Jul 2020112.70114.20112.35113.20113.20140
24 Jul 2020118.30118.90112.00112.90112.903,574
23 Jul 2020122.10122.10117.85118.10118.10602
22 Jul 2020121.05123.30120.85121.80121.801,681
21 Jul 2020124.70125.05120.80121.00121.00445
20 Jul 2020------
17 Jul 2020117.15121.60117.05120.35120.35847
16 Jul 2020119.65119.80117.10117.30117.30254
15 Jul 2020114.85121.25113.45120.45120.453,528
14 Jul 2020113.85114.50110.10111.90111.901,169
13 Jul 2020116.30116.55113.85114.05114.05653
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...