MorphoSys AG (MOR.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

66.10

-0.10

(-0.15%)

At close: 05:35PM CEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	66.10	66.30	65.60	66.10	66.10	313,371
Apr 30, 2024	65.50	67.00	65.50	66.20	66.20	357,848
Apr 29, 2024	67.00	67.30	65.20	65.65	65.65	1,203,894
Apr 26, 2024	67.75	67.85	67.75	67.85	67.85	39,191
Apr 25, 2024	67.70	67.80	67.70	67.75	67.75	56,527
Apr 24, 2024	67.70	67.75	67.70	67.70	67.70	63,222
Apr 23, 2024	67.80	67.90	67.70	67.75	67.75	55,900
Apr 22, 2024	67.75	67.85	67.70	67.75	67.75	131,745
Apr 19, 2024	67.70	67.75	67.70	67.70	67.70	59,669
Apr 18, 2024	67.70	67.80	67.70	67.70	67.70	139,698
Apr 17, 2024	67.65	67.85	67.65	67.70	67.70	122,121
Apr 16, 2024	67.90	68.00	67.60	67.70	67.70	1,405,984
Apr 15, 2024	67.85	68.00	67.85	67.95	67.95	1,728,595
Apr 12, 2024	67.55	68.00	67.55	67.95	67.95	2,164,879
Apr 11, 2024	67.10	67.60	67.10	67.60	67.60	286,198
Apr 10, 2024	67.05	67.20	67.05	67.15	67.15	142,594
Apr 09, 2024	67.00	67.10	66.85	67.05	67.05	90,725
Apr 08, 2024	67.10	67.20	67.00	67.00	67.00	70,732
Apr 05, 2024	67.10	67.25	67.05	67.05	67.05	210,216
Apr 04, 2024	67.15	67.25	67.10	67.20	67.20	141,744
Apr 03, 2024	67.25	67.35	67.20	67.25	67.25	96,708
Apr 02, 2024	67.20	67.30	67.15	67.25	67.25	111,409
Mar 28, 2024	67.22	67.24	67.20	67.20	67.20	100,985
Mar 27, 2024	67.18	67.26	67.18	67.20	67.20	84,006
Mar 26, 2024	67.16	67.24	67.16	67.22	67.22	138,582
Mar 25, 2024	67.12	67.24	67.12	67.16	67.16	169,514
Mar 22, 2024	67.06	67.28	67.06	67.18	67.18	399,822
Mar 21, 2024	66.50	66.50	66.28	66.32	66.32	85,531
Mar 20, 2024	66.30	66.60	66.24	66.28	66.28	80,981
Mar 19, 2024	66.22	66.50	66.20	66.50	66.50	108,140
Mar 18, 2024	65.82	66.64	65.82	66.40	66.40	173,645
Mar 15, 2024	66.00	66.40	65.70	66.40	66.40	751,835
Mar 14, 2024	66.02	66.40	65.70	66.04	66.04	110,629
Mar 13, 2024	66.40	66.82	66.28	66.30	66.30	173,268
Mar 12, 2024	65.52	66.70	65.50	66.10	66.10	198,162
Mar 11, 2024	65.26	65.60	65.18	65.52	65.52	89,805
Mar 08, 2024	65.16	65.44	65.16	65.30	65.30	67,011
Mar 07, 2024	65.20	65.44	65.18	65.30	65.30	139,774
Mar 06, 2024	65.20	65.48	65.20	65.24	65.24	118,455
Mar 05, 2024	65.16	65.38	65.10	65.24	65.24	109,081
Mar 04, 2024	65.12	65.36	65.12	65.22	65.22	91,591
Mar 01, 2024	65.02	65.58	65.02	65.50	65.50	112,698
Feb 29, 2024	65.10	65.18	64.88	65.00	65.00	261,560
Feb 28, 2024	65.12	65.34	64.74	65.12	65.12	203,536
Feb 27, 2024	65.32	65.52	65.02	65.16	65.16	146,680
Feb 26, 2024	65.28	65.54	65.10	65.10	65.10	226,089
Feb 23, 2024	65.14	65.58	65.00	65.52	65.52	189,714
Feb 22, 2024	65.34	65.58	65.06	65.20	65.20	231,425
Feb 21, 2024	65.40	65.66	65.22	65.34	65.34	196,822
Feb 20, 2024	65.36	65.70	65.08	65.40	65.40	282,332
Feb 19, 2024	65.42	65.60	65.32	65.48	65.48	166,358
Feb 16, 2024	65.50	65.70	65.26	65.44	65.44	283,017
Feb 15, 2024	65.28	65.98	64.92	65.60	65.60	221,605
Feb 14, 2024	64.52	65.34	64.50	65.34	65.34	266,322
Feb 13, 2024	64.54	64.88	64.20	64.88	64.88	321,159
Feb 12, 2024	63.98	64.56	63.90	64.50	64.50	292,271
Feb 09, 2024	63.80	64.46	63.70	64.10	64.10	568,400
Feb 08, 2024	63.22	64.26	63.00	64.18	64.18	512,535
Feb 07, 2024	62.00	64.56	61.60	63.50	63.50	1,910,131
Feb 06, 2024	66.10	66.58	64.50	64.84	64.84	5,088,799
Feb 05, 2024	41.61	58.50	39.93	57.40	57.40	2,029,969
Feb 02, 2024	41.99	44.44	41.56	42.16	42.16	509,434
Feb 01, 2024	39.03	40.89	38.79	40.62	40.62	244,007
Jan 31, 2024	39.85	40.35	38.37	39.40	39.40	294,248
Jan 30, 2024	38.60	41.87	38.60	39.98	39.98	530,207
Jan 29, 2024	39.99	40.99	38.38	39.23	39.23	540,371
Jan 26, 2024	36.08	40.87	35.70	40.87	40.87	1,018,795
Jan 25, 2024	34.98	37.90	34.84	35.93	35.93	567,163
Jan 24, 2024	32.76	35.40	32.70	34.93	34.93	321,999
Jan 23, 2024	33.26	33.99	32.25	32.88	32.88	232,450
Jan 22, 2024	32.69	33.73	31.80	33.42	33.42	438,522
Jan 19, 2024	37.91	37.98	31.50	33.50	33.50	1,615,906
Jan 18, 2024	40.90	42.21	36.77	37.94	37.94	1,043,941
Jan 17, 2024	37.79	42.00	36.20	40.97	40.97	1,472,651
Jan 16, 2024	32.69	39.40	32.12	38.00	38.00	2,172,754
Jan 15, 2024	30.30	33.81	30.11	33.72	33.72	589,978
Jan 12, 2024	31.60	31.70	29.73	30.75	30.75	386,526
Jan 11, 2024	34.80	34.86	30.65	30.80	30.80	630,683
Jan 10, 2024	34.32	35.54	33.34	35.35	35.35	374,181
Jan 09, 2024	36.80	36.95	33.21	33.40	33.40	357,488
Jan 08, 2024	35.00	36.61	35.00	36.50	36.50	296,725
Jan 05, 2024	33.56	35.43	33.42	35.43	35.43	218,063
Jan 04, 2024	33.05	34.28	32.92	34.28	34.28	204,217
Jan 03, 2024	34.73	35.15	33.28	33.33	33.33	197,662
Jan 02, 2024	34.60	36.89	34.60	34.98	34.98	375,387
Dec 29, 2023	35.00	35.10	34.00	34.00	34.00	137,777
Dec 28, 2023	33.89	34.80	33.60	34.69	34.69	451,098
Dec 27, 2023	32.71	33.86	32.59	33.72	33.72	178,398
Dec 22, 2023	31.41	32.97	31.31	32.50	32.50	374,132
Dec 21, 2023	32.70	32.90	30.56	30.74	30.74	442,235
Dec 20, 2023	33.77	33.97	33.11	33.47	33.47	284,114
Dec 19, 2023	34.73	35.02	32.70	32.89	32.89	504,970
Dec 18, 2023	33.59	35.47	33.41	35.00	35.00	442,172
Dec 15, 2023	33.98	34.36	32.50	32.75	32.75	568,903
Dec 14, 2023	31.61	34.33	31.61	33.57	33.57	1,131,252
Dec 13, 2023	32.60	35.45	32.32	34.96	34.96	591,551
Dec 12, 2023	31.81	35.76	31.54	35.40	35.40	1,726,246
Dec 11, 2023	28.00	33.75	26.89	33.38	33.38	1,676,784
Dec 08, 2023	24.49	25.37	23.94	24.79	24.79	628,563
Dec 07, 2023	25.10	25.70	24.24	24.97	24.97	583,368
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.05%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD81,462.95+3,102.10(+3.96%)

MorphoSys AG (MOR.DE)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.05%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
81,462.95
+3,102.10(+3.96%)