Canada markets close in 1 hour 34 minutes

MorphoSys AG (MOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.68+0.17 (+0.97%)
As of 02:26PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.5017.6817.4817.6817.68541,796
May 01, 202417.3617.7117.2117.5117.51502,700
Apr 30, 202417.6717.7217.3417.4117.411,299,400
Apr 29, 202417.5517.6117.0417.3617.364,541,600
Apr 26, 202418.1118.1118.0218.0418.04388,200
Apr 25, 202418.0618.1518.0218.1318.13116,500
Apr 24, 202418.0418.0918.0118.0518.05131,900
Apr 23, 202417.9918.0917.9518.0418.04181,700
Apr 22, 202417.9717.9917.9017.9617.96328,600
Apr 19, 202418.0218.0417.9017.9817.98181,200
Apr 18, 202418.0018.0817.9118.0518.05592,900
Apr 17, 202417.9818.0517.9318.0418.04404,600
Apr 16, 202417.9318.0217.9117.9517.95559,300
Apr 15, 202418.0418.0917.9518.0218.02642,300
Apr 12, 202418.0118.0617.9518.0618.06568,500
Apr 11, 202418.1218.1218.0218.0518.0592,800
Apr 10, 202418.0818.0817.9518.0218.02277,500
Apr 09, 202418.1618.2018.0918.1618.16284,700
Apr 08, 202418.1018.1618.0918.1518.15240,600
Apr 05, 202418.0918.1318.0618.0918.09283,600
Apr 04, 202418.2018.2018.0518.0818.08696,700
Apr 03, 202418.0818.1717.8718.1018.10627,800
Apr 02, 202418.1018.1018.0318.0618.06205,800
Apr 01, 202418.1018.1418.0818.1118.11128,800
Mar 28, 202418.1518.1618.1018.1418.14279,800
Mar 27, 202418.1618.1818.1118.1418.14285,000
Mar 26, 202418.1918.2018.1318.1818.18334,100
Mar 25, 202418.1818.2218.1518.1518.15285,100
Mar 22, 202418.2018.2218.1218.1818.181,366,500
Mar 21, 202418.0718.1018.0118.0318.03205,000
Mar 20, 202418.0518.0818.0118.0318.03258,300
Mar 19, 202417.9918.1217.9318.0918.09371,200
Mar 18, 202417.9918.1417.8918.1018.10201,600
Mar 15, 202417.8818.0217.7017.8417.84392,500
Mar 14, 202417.9518.1017.4717.9417.94429,900
Mar 13, 202418.2118.2518.0418.0418.04395,500
Mar 12, 202418.0218.3117.9518.1718.17371,300
Mar 11, 202417.9317.9417.8317.8917.89325,200
Mar 08, 202417.8817.9417.8617.9117.91404,500
Mar 07, 202417.7617.8917.7617.8517.85315,600
Mar 06, 202417.7417.9117.6817.8017.80410,900
Mar 05, 202417.6917.7417.6517.6917.69236,100
Mar 04, 202417.6717.8017.6417.7417.74173,400
Mar 01, 202417.6017.7117.5317.7017.70358,900
Feb 29, 202417.6117.6417.4817.6017.60219,300
Feb 28, 202417.5917.6517.4717.5817.58300,000
Feb 27, 202417.6617.7117.6117.6717.67159,400
Feb 26, 202417.6717.7217.5317.6917.69364,600
Feb 23, 202417.6217.7417.5717.6217.62610,900
Feb 22, 202417.6417.7217.5417.7117.71501,400
Feb 21, 202417.6317.6617.5617.6517.65471,900
Feb 20, 202417.6717.7717.5517.5917.591,141,600
Feb 16, 202417.5717.6017.4317.4817.481,372,500
Feb 15, 202417.5217.6917.3117.4917.492,570,900
Feb 14, 202417.3017.5017.2917.4317.431,049,000
Feb 13, 202417.2617.3017.1517.1817.18943,100
Feb 12, 202417.2517.4417.1817.3317.331,461,100
Feb 09, 202417.2017.2917.0717.1517.153,044,000
Feb 08, 202417.1217.3217.0717.1517.153,243,100
Feb 07, 202417.0517.1616.8417.0017.0010,501,600
Feb 06, 202417.5117.5715.9216.2716.2739,276,500
Feb 05, 202411.1817.8711.0617.2717.2724,889,000
Feb 02, 202411.6811.8010.9711.0711.071,020,300
Feb 01, 202410.8311.5810.8311.5111.511,061,800
Jan 31, 202410.7211.0210.3910.5110.51671,300
Jan 30, 202411.2011.3910.8210.8910.891,310,100
Jan 29, 202411.0911.6010.7010.9210.921,271,600
Jan 26, 202410.1511.7210.0211.5211.524,442,700
Jan 25, 202410.0010.089.779.879.87591,200
Jan 24, 20249.639.809.429.599.59693,400
Jan 23, 20249.029.168.889.129.12334,300
Jan 22, 20249.189.368.909.159.15730,800
Jan 19, 20249.639.888.919.179.171,397,600
Jan 18, 202410.9611.0310.0810.2410.241,508,000
Jan 17, 202410.7311.4610.6910.9810.982,061,800
Jan 16, 20249.6511.069.5110.7710.774,643,600
Jan 12, 20248.398.718.288.608.60422,500
Jan 11, 20249.189.208.358.638.633,482,000
Jan 10, 20249.639.799.319.339.33786,000
Jan 09, 20249.669.739.179.549.541,313,900
Jan 08, 202410.0010.209.9310.1010.10518,400
Jan 05, 20249.489.819.419.659.65390,400
Jan 04, 20249.179.609.079.419.41406,500
Jan 03, 20249.509.519.079.099.09404,000
Jan 02, 20249.889.979.589.649.64519,500
Dec 29, 20239.7810.519.479.909.90714,300
Dec 28, 20239.579.919.539.859.85850,400
Dec 27, 20239.349.739.309.579.57441,700
Dec 26, 20239.259.539.259.309.30349,600
Dec 22, 20239.099.279.049.149.14836,900
Dec 21, 20238.769.138.539.059.051,086,600
Dec 20, 20239.279.459.069.359.351,042,300
Dec 19, 20239.409.599.059.449.441,325,200
Dec 18, 20239.579.859.439.659.651,048,200
Dec 15, 20239.379.818.909.729.722,924,700
Dec 14, 20239.169.619.079.609.602,066,200
Dec 13, 20239.419.669.199.539.53552,500
Dec 12, 20239.219.819.209.539.532,652,000
Dec 11, 20237.709.247.618.838.834,541,500
Dec 08, 20236.637.206.607.057.051,326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...