MorphoSys AG (MOR.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

65.85

-0.40

(-0.60%)

At close: 08:35AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	65.85	65.85	65.85	65.85	65.85	50
May 02, 2024	65.40	66.25	65.40	66.25	66.25	96
Apr 30, 2024	65.00	65.65	65.00	65.65	65.65	77
Apr 29, 2024	64.80	64.80	64.80	64.80	64.80	75
Apr 26, 2024	67.70	67.75	67.70	67.75	67.75	7
Apr 25, 2024	67.60	67.60	67.60	67.60	67.60	-
Apr 24, 2024	67.60	67.60	67.60	67.60	67.60	-
Apr 23, 2024	67.65	67.65	67.65	67.65	67.65	-
Apr 22, 2024	67.65	67.65	67.65	67.65	67.65	-
Apr 19, 2024	67.60	67.70	67.60	67.65	67.65	22
Apr 18, 2024	67.55	67.70	67.55	67.70	67.70	510
Apr 17, 2024	67.60	67.60	67.60	67.60	67.60	-
Apr 16, 2024	67.80	67.90	67.80	67.90	67.90	100
Apr 15, 2024	67.75	67.75	67.75	67.75	67.75	-
Apr 12, 2024	67.40	67.40	67.40	67.40	67.40	-
Apr 11, 2024	67.00	67.00	67.00	67.00	67.00	-
Apr 10, 2024	66.85	66.85	66.85	66.85	66.85	-
Apr 09, 2024	66.85	66.85	66.85	66.85	66.85	-
Apr 08, 2024	66.90	67.05	66.90	67.00	67.00	115
Apr 05, 2024	66.90	66.90	66.90	66.90	66.90	-
Apr 04, 2024	67.00	67.00	67.00	67.00	67.00	-
Apr 03, 2024	67.00	67.00	67.00	67.00	67.00	-
Apr 02, 2024	66.70	66.70	66.70	66.70	66.70	1,050
Mar 28, 2024	67.02	67.02	67.02	67.02	67.02	14
Mar 27, 2024	67.06	67.06	67.06	67.06	67.06	-
Mar 26, 2024	66.90	66.90	66.90	66.90	66.90	-
Mar 25, 2024	66.68	67.12	66.68	67.12	67.12	1,006
Mar 22, 2024	66.48	67.18	66.48	67.18	67.18	520
Mar 21, 2024	66.02	66.28	66.02	66.28	66.28	500
Mar 20, 2024	66.30	66.30	66.26	66.26	66.26	80
Mar 19, 2024	66.20	66.34	66.20	66.34	66.34	100
Mar 18, 2024	65.02	65.02	65.02	65.02	65.02	227
Mar 15, 2024	65.22	65.22	65.22	65.22	65.22	-
Mar 14, 2024	66.34	66.34	66.08	66.08	66.08	100
Mar 13, 2024	66.48	66.48	66.36	66.36	66.36	350
Mar 12, 2024	65.50	65.96	65.50	65.96	65.96	425
Mar 11, 2024	65.22	65.46	65.22	65.46	65.46	405
Mar 08, 2024	65.20	65.28	65.20	65.28	65.28	20
Mar 07, 2024	65.14	65.14	65.14	65.14	65.14	-
Mar 06, 2024	65.10	65.18	65.10	65.18	65.18	15
Mar 05, 2024	65.08	65.08	65.08	65.08	65.08	-
Mar 04, 2024	65.10	65.26	65.10	65.20	65.20	870
Mar 01, 2024	64.70	64.70	64.70	64.70	64.70	-
Feb 29, 2024	64.92	65.04	64.92	65.04	65.04	230
Feb 28, 2024	65.10	65.10	65.10	65.10	65.10	-
Feb 27, 2024	64.48	65.24	64.48	65.18	65.18	440
Feb 26, 2024	65.12	65.26	65.12	65.26	65.26	105
Feb 23, 2024	64.90	65.26	64.90	65.26	65.26	20
Feb 22, 2024	65.28	65.32	65.22	65.22	65.22	240
Feb 21, 2024	65.20	65.20	65.20	65.20	65.20	-
Feb 20, 2024	65.22	65.50	65.22	65.50	65.50	100
Feb 19, 2024	65.10	65.10	65.10	65.10	65.10	-
Feb 16, 2024	65.24	65.44	65.14	65.14	65.14	178
Feb 15, 2024	65.14	65.38	65.06	65.38	65.38	1,335
Feb 14, 2024	64.50	64.50	64.50	64.50	64.50	-
Feb 13, 2024	64.30	64.48	64.30	64.48	64.48	16
Feb 12, 2024	63.64	64.50	63.64	64.28	64.28	650
Feb 09, 2024	63.60	64.08	63.60	63.80	63.80	280
Feb 08, 2024	62.98	63.44	62.98	63.44	63.44	200
Feb 07, 2024	61.70	63.44	61.70	63.42	63.42	376
Feb 06, 2024	66.50	67.40	60.02	60.02	60.02	3,228
Feb 05, 2024	41.31	65.26	41.31	64.10	64.10	2,810
Feb 02, 2024	41.65	43.72	41.65	42.29	42.29	610
Feb 01, 2024	38.16	39.86	38.16	39.86	39.86	31
Jan 31, 2024	39.78	39.78	39.78	39.78	39.78	-
Jan 30, 2024	39.61	40.51	39.61	39.76	39.76	550
Jan 29, 2024	39.56	39.56	38.56	39.26	39.26	152
Jan 26, 2024	35.91	40.20	35.91	40.20	40.20	481
Jan 25, 2024	34.83	37.25	34.83	36.40	36.40	1,550
Jan 24, 2024	32.55	34.48	32.55	34.48	34.48	100
Jan 23, 2024	33.39	33.39	33.39	33.39	33.39	-
Jan 22, 2024	32.96	32.96	32.00	32.44	32.44	145
Jan 19, 2024	37.58	37.58	32.21	32.21	32.21	843
Jan 18, 2024	40.07	40.07	37.11	37.11	37.11	1,920
Jan 17, 2024	38.48	41.29	38.48	41.29	41.29	572
Jan 16, 2024	32.63	38.52	32.63	38.52	38.52	3,430
Jan 15, 2024	31.48	32.86	31.48	32.86	32.86	400
Jan 12, 2024	31.50	31.50	31.50	31.50	31.50	-
Jan 11, 2024	34.31	34.31	34.31	34.31	34.31	-
Jan 10, 2024	34.39	35.23	33.54	34.91	34.91	792
Jan 09, 2024	36.33	36.33	36.33	36.33	36.33	-
Jan 08, 2024	34.93	34.93	34.93	34.93	34.93	-
Jan 05, 2024	33.93	33.93	33.93	33.93	33.93	-
Jan 04, 2024	33.20	33.79	33.20	33.79	33.79	100
Jan 03, 2024	35.20	35.20	33.06	33.39	33.39	183
Jan 02, 2024	34.61	34.61	34.61	34.61	34.61	-
Dec 29, 2023	34.96	35.00	34.96	35.00	35.00	200
Dec 28, 2023	33.79	34.27	33.79	34.01	34.01	300
Dec 27, 2023	32.82	32.92	32.82	32.92	32.92	120
Dec 22, 2023	31.74	31.74	31.74	31.74	31.74	47
Dec 21, 2023	32.91	32.91	31.63	31.63	31.63	123
Dec 20, 2023	33.57	33.57	33.57	33.57	33.57	-
Dec 19, 2023	34.71	34.71	32.84	32.84	32.84	319
Dec 18, 2023	34.07	34.07	34.07	34.07	34.07	40
Dec 15, 2023	33.92	33.92	32.88	32.88	32.88	1,798
Dec 14, 2023	29.81	33.94	29.80	33.63	33.63	976
Dec 13, 2023	34.14	34.14	33.76	33.76	33.76	50
Dec 12, 2023	32.40	35.86	32.30	35.86	35.86	1,251
Dec 11, 2023	27.78	32.99	27.78	31.62	31.62	2,020
Dec 08, 2023	24.81	24.81	24.81	24.81	24.81	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,822.62+4,134.16(+5.06%)

MorphoSys AG (MOR.HM)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,822.62
+4,134.16(+5.06%)