MorphoSys AG (MOR.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 240 |
| 16 May 2024 | 67.65 | 70.15 | 67.65 | 70.15 | 70.15 | 240 |
| 15 May 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 20 |
| 14 May 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 13 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 10 May 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 09 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 08 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 07 May 2024 | 66.75 | 66.75 | 66.65 | 66.65 | 66.65 | 12 |
| 06 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 03 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 02 May 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 30 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 29 Apr 2024 | 67.65 | 67.65 | 64.55 | 64.65 | 64.65 | 76 |
| 26 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 25 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 24 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 23 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 22 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 47 |
| 19 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 18 Apr 2024 | 67.60 | 67.70 | 67.60 | 67.70 | 67.70 | 200 |
| 17 Apr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 600 |
| 16 Apr 2024 | 67.85 | 67.85 | 67.65 | 67.65 | 67.65 | 28 |
| 15 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 12 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 11 Apr 2024 | 67.05 | 67.20 | 67.05 | 67.20 | 67.20 | 250 |
| 10 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 09 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 20 |
| 08 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 05 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 04 Apr 2024 | 67.05 | 67.15 | 67.05 | 67.15 | 67.15 | 10 |
| 03 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 30 |
| 02 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 28 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 27 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 26 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 25 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 15 |
| 22 Mar 2024 | 66.42 | 66.72 | 66.42 | 66.72 | 66.72 | 100 |
| 21 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 20 Mar 2024 | 66.34 | 66.58 | 66.34 | 66.58 | 66.58 | 20 |
| 19 Mar 2024 | 66.24 | 66.28 | 66.24 | 66.28 | 66.28 | 140 |
| 18 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 21 |
| 15 Mar 2024 | 65.56 | 65.80 | 65.56 | 65.80 | 65.80 | 375 |
| 14 Mar 2024 | 66.30 | 66.30 | 66.02 | 66.02 | 66.02 | 20 |
| 13 Mar 2024 | 66.38 | 66.42 | 66.34 | 66.34 | 66.34 | 340 |
| 12 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 11 Mar 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 08 Mar 2024 | 65.24 | 65.34 | 65.24 | 65.34 | 65.34 | 25 |
| 07 Mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 06 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 05 Mar 2024 | 65.12 | 65.20 | 65.12 | 65.20 | 65.20 | 1 |
| 04 Mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 01 Mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 29 Feb 2024 | 64.96 | 65.08 | 64.96 | 65.08 | 65.08 | 500 |
| 28 Feb 2024 | 65.14 | 65.14 | 65.10 | 65.10 | 65.10 | 300 |
| 27 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Feb 2024 | 65.14 | 65.42 | 65.14 | 65.28 | 65.28 | 202 |
| 23 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 22 Feb 2024 | 65.32 | 65.32 | 65.08 | 65.08 | 65.08 | 301 |
| 21 Feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 20 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 19 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 16 Feb 2024 | 65.22 | 65.36 | 65.22 | 65.36 | 65.36 | 200 |
| 15 Feb 2024 | 65.02 | 65.50 | 65.02 | 65.50 | 65.50 | 13,064 |
| 14 Feb 2024 | 64.50 | 65.18 | 64.50 | 65.18 | 65.18 | 100 |
| 13 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 12 Feb 2024 | 63.62 | 64.28 | 63.62 | 64.16 | 64.16 | 550 |
| 09 Feb 2024 | 63.64 | 63.80 | 63.64 | 63.80 | 63.80 | 200 |
| 08 Feb 2024 | 63.32 | 63.78 | 63.32 | 63.78 | 63.78 | 30 |
| 07 Feb 2024 | 61.82 | 64.00 | 61.82 | 63.48 | 63.48 | 1,058 |
| 06 Feb 2024 | 67.00 | 67.00 | 60.00 | 60.90 | 60.90 | 15,570 |
| 05 Feb 2024 | 41.47 | 64.88 | 41.47 | 64.88 | 64.88 | 6,049 |
| 02 Feb 2024 | 41.65 | 43.92 | 41.65 | 43.69 | 43.69 | 570 |
| 01 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 31 Jan 2024 | 39.94 | 39.94 | 38.95 | 38.95 | 38.95 | 50 |
| 30 Jan 2024 | 39.30 | 40.94 | 39.30 | 40.28 | 40.28 | 395 |
| 29 Jan 2024 | 39.50 | 39.57 | 39.09 | 39.52 | 39.52 | 511 |
| 26 Jan 2024 | 35.84 | 39.07 | 35.84 | 39.07 | 39.07 | 91 |
| 25 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 24 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 23 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 22 Jan 2024 | 32.96 | 33.17 | 32.96 | 33.17 | 33.17 | 785 |
| 19 Jan 2024 | 37.41 | 37.41 | 32.94 | 32.94 | 32.94 | 180 |
| 18 Jan 2024 | 40.02 | 40.02 | 37.90 | 37.90 | 37.90 | 185 |
| 17 Jan 2024 | 38.48 | 41.15 | 38.48 | 41.15 | 41.15 | 310 |
| 16 Jan 2024 | 32.74 | 38.85 | 32.74 | 38.84 | 38.84 | 708 |
| 15 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 12 Jan 2024 | 31.13 | 31.13 | 30.36 | 30.36 | 30.36 | 550 |
| 11 Jan 2024 | 34.42 | 34.42 | 31.46 | 31.46 | 31.46 | 71 |
| 10 Jan 2024 | 34.13 | 34.45 | 34.13 | 34.45 | 34.45 | 19 |
| 09 Jan 2024 | 36.38 | 36.38 | 34.13 | 34.13 | 34.13 | 371 |
| 08 Jan 2024 | 36.03 | 36.60 | 36.03 | 36.60 | 36.60 | 250 |
| 05 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 04 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 03 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 02 Jan 2024 | 34.56 | 36.42 | 34.56 | 35.94 | 35.94 | 80 |
| 29 Dec 2023 | 34.87 | 34.87 | 34.02 | 34.02 | 34.02 | - |
| 28 Dec 2023 | 33.76 | 34.77 | 33.76 | 34.77 | 34.77 | 5 |
| 27 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 22 Dec 2023 | 31.25 | 32.49 | 31.25 | 32.49 | 32.49 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.