Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

MorphoSys AG (MOR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

67.80

+0.10

(+0.15%)

As of 04:45PM CEST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	67.65	67.80	67.65	67.80	67.80	2,340
24 Apr 2024	67.60	67.75	67.60	67.70	67.70	1,516
23 Apr 2024	67.70	67.85	67.55	67.55	67.55	3,798
22 Apr 2024	67.70	67.80	67.65	67.75	67.75	5,740
19 Apr 2024	67.75	67.80	67.50	67.60	67.60	1,117
18 Apr 2024	67.60	67.80	67.55	67.55	67.55	732
17 Apr 2024	67.70	67.80	67.60	67.60	67.60	2,009
16 Apr 2024	67.90	67.95	67.60	67.60	67.60	2,690
15 Apr 2024	67.80	67.95	67.75	67.75	67.75	2,906
12 Apr 2024	67.45	67.95	67.45	67.80	67.80	8,657
11 Apr 2024	67.05	67.55	67.05	67.45	67.45	9,045
10 Apr 2024	66.90	67.20	66.90	67.05	67.05	1,685
09 Apr 2024	66.95	67.05	66.90	66.95	66.95	5,844
08 Apr 2024	67.00	67.15	66.85	66.90	66.90	1,975
05 Apr 2024	67.00	67.20	66.90	66.95	66.95	2,912
04 Apr 2024	67.10	67.20	66.80	66.90	66.90	2,492
03 Apr 2024	67.10	67.30	66.25	66.95	66.95	3,145
02 Apr 2024	67.10	67.30	66.85	67.05	67.05	5,436
28 Mar 2024	67.14	67.22	67.08	67.18	67.18	7,150
27 Mar 2024	67.10	67.24	67.06	67.14	67.14	2,080
26 Mar 2024	66.94	67.22	66.94	67.10	67.10	4,001
25 Mar 2024	66.78	67.22	64.00	66.90	66.90	3,175
22 Mar 2024	66.66	67.26	66.54	66.86	66.86	9,605
21 Mar 2024	66.06	66.38	66.06	66.30	66.30	4,675
20 Mar 2024	66.36	66.62	65.94	66.04	66.04	3,213
19 Mar 2024	66.26	66.50	66.24	66.44	66.44	1,695
18 Mar 2024	65.52	66.48	65.44	66.34	66.34	3,370
15 Mar 2024	65.64	66.08	65.24	65.52	65.52	3,155
14 Mar 2024	66.32	66.38	64.90	65.16	65.16	1,457
13 Mar 2024	66.48	66.78	66.06	66.30	66.30	9,498
12 Mar 2024	65.50	66.76	65.46	66.76	66.76	9,764
11 Mar 2024	65.28	65.58	65.20	65.58	65.58	2,029
08 Mar 2024	65.24	65.38	65.24	65.28	65.28	1,250
07 Mar 2024	65.16	65.32	65.16	65.24	65.24	1,622
06 Mar 2024	65.14	65.46	65.14	65.26	65.26	1,268
05 Mar 2024	65.12	65.34	65.10	65.12	65.12	4,535
04 Mar 2024	65.06	65.34	65.06	65.20	65.20	2,552
01 Mar 2024	65.40	65.50	65.00	65.12	65.12	3,154
29 Feb 2024	64.96	65.30	64.82	65.30	65.30	2,163
28 Feb 2024	65.14	65.20	64.66	64.96	64.96	1,674
27 Feb 2024	65.02	65.48	65.02	65.22	65.22	3,541
26 Feb 2024	65.16	65.44	64.88	65.00	65.00	3,227
23 Feb 2024	65.14	65.50	65.02	65.24	65.24	2,781
22 Feb 2024	65.38	65.50	65.04	65.32	65.32	16,821
21 Feb 2024	65.24	65.62	65.24	65.40	65.40	9,960
20 Feb 2024	65.26	65.56	65.20	65.20	65.20	10,328
19 Feb 2024	65.04	65.52	65.04	65.26	65.26	3,009
16 Feb 2024	65.30	65.56	65.04	65.16	65.16	4,018
15 Feb 2024	64.96	65.94	64.76	65.40	65.40	11,695
14 Feb 2024	64.54	65.40	64.44	65.18	65.18	6,854
13 Feb 2024	64.34	64.70	64.26	64.54	64.54	1,944
12 Feb 2024	63.72	64.50	63.68	64.28	64.28	6,674
09 Feb 2024	63.64	64.40	63.64	63.72	63.72	4,176
08 Feb 2024	63.32	64.38	63.14	63.72	63.72	8,606
07 Feb 2024	61.50	64.46	61.50	63.38	63.38	24,792
06 Feb 2024	67.10	67.32	59.60	61.48	61.48	71,370
05 Feb 2024	41.68	65.98	40.13	63.40	63.40	95,137
02 Feb 2024	41.76	44.19	40.80	41.24	41.24	21,466
01 Feb 2024	38.56	41.81	38.56	41.67	41.67	7,963
31 Jan 2024	40.21	40.39	38.29	38.60	38.60	6,480
30 Jan 2024	39.59	41.71	38.20	40.01	40.01	9,630
29 Jan 2024	39.37	40.77	38.46	39.62	39.62	10,127
26 Jan 2024	35.85	41.00	35.79	40.01	40.01	13,039
25 Jan 2024	34.83	37.76	34.83	35.94	35.94	3,321
24 Jan 2024	33.81	35.26	33.37	34.55	34.55	6,819
23 Jan 2024	33.25	33.61	32.33	32.53	32.53	9,729
22 Jan 2024	33.01	33.46	31.92	33.11	33.11	2,094
19 Jan 2024	37.78	38.04	31.70	32.91	32.91	18,812
18 Jan 2024	40.54	42.26	36.93	37.54	37.54	23,790
17 Jan 2024	38.83	41.59	36.71	40.04	40.04	12,734
16 Jan 2024	32.72	39.22	32.27	38.89	38.89	60,163
15 Jan 2024	31.70	33.67	31.68	32.84	32.84	17,047
12 Jan 2024	31.55	31.74	29.50	31.39	31.39	6,535
11 Jan 2024	34.79	34.98	30.78	31.20	31.20	18,115
10 Jan 2024	34.52	35.39	33.36	34.26	34.26	8,764
09 Jan 2024	36.34	36.80	33.35	34.70	34.70	31,592
08 Jan 2024	34.96	36.66	34.89	36.51	36.51	7,204
05 Jan 2024	33.93	35.44	33.56	34.88	34.88	5,893
04 Jan 2024	33.23	34.49	32.94	33.76	33.76	4,946
03 Jan 2024	35.20	35.31	33.13	33.13	33.13	942
02 Jan 2024	34.63	36.74	34.63	35.01	35.01	3,576
29 Dec 2023	34.97	35.06	34.49	34.49	34.49	1,011
28 Dec 2023	33.79	35.00	33.79	34.93	34.93	10,736
27 Dec 2023	32.99	33.91	32.73	33.76	33.76	10,075
22 Dec 2023	31.60	32.82	31.34	32.44	32.44	21,358
21 Dec 2023	33.10	33.10	30.83	32.12	32.12	14,632
20 Dec 2023	33.70	33.75	33.21	33.21	33.21	2,367
19 Dec 2023	34.69	34.90	32.71	33.60	33.60	33,051
18 Dec 2023	34.28	35.43	33.55	35.05	35.05	9,584
15 Dec 2023	33.92	35.46	32.56	35.19	35.19	52,164
14 Dec 2023	30.00	34.40	29.70	34.29	34.29	40,203
13 Dec 2023	34.20	35.26	32.84	34.63	34.63	21,887
12 Dec 2023	32.71	35.72	31.57	35.07	35.07	56,889
11 Dec 2023	26.50	33.66	26.50	32.05	32.05	75,771
08 Dec 2023	24.81	25.58	24.01	25.53	25.53	31,617
07 Dec 2023	25.84	25.85	24.39	24.74	24.74	5,011
06 Dec 2023	27.75	27.93	25.53	26.28	26.28	18,979
05 Dec 2023	25.21	27.81	24.81	27.60	27.60	28,850
04 Dec 2023	24.80	25.80	23.48	25.74	25.74	30,114
01 Dec 2023	24.19	25.10	21.24	25.10	25.10	74,005
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,063.09+22.71(+0.28%)

FTSE 25019,589.04-130.33(-0.66%)

AIM752.91-1.78(-0.24%)

GBP/EUR1.1657+0.0012(+0.10%)

GBP/USD1.2488+0.0026(+0.20%)

Bitcoin GBP50,797.59-1,399.88(-2.68%)

Trending tickers

MorphoSys AG (MOR.SG)

FTSE 100
8,063.09
+22.71(+0.28%)

FTSE 250
19,589.04
-130.33(-0.66%)

AIM
752.91
-1.78(-0.24%)

GBP/EUR
1.1657
+0.0012(+0.10%)

GBP/USD
1.2488
+0.0026(+0.20%)

Bitcoin GBP
50,797.59
-1,399.88(-2.68%)