Australia markets closed

MorphoSys AG (MOR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.96-0.02 (-0.11%)
At close: 04:00PM EDT
17.99 +0.03 (+0.17%)
Pre-market: 05:50AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202417.9717.9917.9017.9617.96328,600
19 Apr 202418.0218.0417.9017.9817.98181,200
18 Apr 202418.0018.0817.9118.0518.05592,900
17 Apr 202417.9818.0517.9318.0418.04404,600
16 Apr 202417.9318.0217.9117.9517.95559,300
15 Apr 202418.0418.0917.9518.0218.02642,300
12 Apr 202418.0118.0617.9518.0618.06568,500
11 Apr 202418.1218.1218.0218.0518.0592,800
10 Apr 202418.0818.0817.9518.0218.02277,500
09 Apr 202418.1618.2018.0918.1618.16284,700
08 Apr 202418.1018.1618.0918.1518.15240,600
05 Apr 202418.0918.1318.0618.0918.09283,600
04 Apr 202418.2018.2018.0518.0818.08696,700
03 Apr 202418.0818.1717.8718.1018.10627,800
02 Apr 202418.1018.1018.0318.0618.06205,800
01 Apr 202418.1018.1418.0818.1118.11128,800
28 Mar 202418.1518.1618.1018.1418.14279,800
27 Mar 202418.1618.1818.1118.1418.14285,000
26 Mar 202418.1918.2018.1318.1818.18334,100
25 Mar 202418.1818.2218.1518.1518.15285,100
22 Mar 202418.2018.2218.1218.1818.181,366,500
21 Mar 202418.0718.1018.0118.0318.03205,000
20 Mar 202418.0518.0818.0118.0318.03258,300
19 Mar 202417.9918.1217.9318.0918.09371,200
18 Mar 202417.9918.1417.8918.1018.10201,600
15 Mar 202417.8818.0217.7017.8417.84392,500
14 Mar 202417.9518.1017.4717.9417.94429,900
13 Mar 202418.2118.2518.0418.0418.04395,500
12 Mar 202418.0218.3117.9518.1718.17371,300
11 Mar 202417.9317.9417.8317.8917.89325,200
08 Mar 202417.8817.9417.8617.9117.91404,500
07 Mar 202417.7617.8917.7617.8517.85315,600
06 Mar 202417.7417.9117.6817.8017.80410,900
05 Mar 202417.6917.7417.6517.6917.69236,100
04 Mar 202417.6717.8017.6417.7417.74173,400
01 Mar 202417.6017.7117.5317.7017.70358,900
29 Feb 202417.6117.6417.4817.6017.60219,300
28 Feb 202417.5917.6517.4717.5817.58300,000
27 Feb 202417.6617.7117.6117.6717.67159,400
26 Feb 202417.6717.7217.5317.6917.69364,600
23 Feb 202417.6217.7417.5717.6217.62610,900
22 Feb 202417.6417.7217.5417.7117.71501,400
21 Feb 202417.6317.6617.5617.6517.65471,900
20 Feb 202417.6717.7717.5517.5917.591,141,600
16 Feb 202417.5717.6017.4317.4817.481,372,500
15 Feb 202417.5217.6917.3117.4917.492,570,900
14 Feb 202417.3017.5017.2917.4317.431,049,000
13 Feb 202417.2617.3017.1517.1817.18943,100
12 Feb 202417.2517.4417.1817.3317.331,461,100
09 Feb 202417.2017.2917.0717.1517.153,044,000
08 Feb 202417.1217.3217.0717.1517.153,243,100
07 Feb 202417.0517.1616.8417.0017.0010,501,600
06 Feb 202417.5117.5715.9216.2716.2739,276,500
05 Feb 202411.1817.8711.0617.2717.2724,889,000
02 Feb 202411.6811.8010.9711.0711.071,020,300
01 Feb 202410.8311.5810.8311.5111.511,061,800
31 Jan 202410.7211.0210.3910.5110.51671,300
30 Jan 202411.2011.3910.8210.8910.891,310,100
29 Jan 202411.0911.6010.7010.9210.921,271,600
26 Jan 202410.1511.7210.0211.5211.524,442,700
25 Jan 202410.0010.089.779.879.87591,200
24 Jan 20249.639.809.429.599.59693,400
23 Jan 20249.029.168.889.129.12334,300
22 Jan 20249.189.368.909.159.15730,800
19 Jan 20249.639.888.919.179.171,397,600
18 Jan 202410.9611.0310.0810.2410.241,508,000
17 Jan 202410.7311.4610.6910.9810.982,061,800
16 Jan 20249.6511.069.5110.7710.774,643,600
12 Jan 20248.398.718.288.608.60422,500
11 Jan 20249.189.208.358.638.633,482,000
10 Jan 20249.639.799.319.339.33786,000
09 Jan 20249.669.739.179.549.541,313,900
08 Jan 202410.0010.209.9310.1010.10518,400
05 Jan 20249.489.819.419.659.65390,400
04 Jan 20249.179.609.079.419.41406,500
03 Jan 20249.509.519.079.099.09404,000
02 Jan 20249.889.979.589.649.64519,500
29 Dec 20239.7810.519.479.909.90714,300
28 Dec 20239.579.919.539.859.85850,400
27 Dec 20239.349.739.309.579.57441,700
26 Dec 20239.259.539.259.309.30349,600
22 Dec 20239.099.279.049.149.14836,900
21 Dec 20238.769.138.539.059.051,086,600
20 Dec 20239.279.459.069.359.351,042,300
19 Dec 20239.409.599.059.449.441,325,200
18 Dec 20239.579.859.439.659.651,048,200
15 Dec 20239.379.818.909.729.722,924,700
14 Dec 20239.169.619.079.609.602,066,200
13 Dec 20239.419.669.199.539.53552,500
12 Dec 20239.219.819.209.539.532,652,000
11 Dec 20237.709.247.618.838.834,541,500
08 Dec 20236.637.206.607.057.051,326,800
07 Dec 20236.856.886.486.856.851,513,700
06 Dec 20237.327.346.957.197.191,324,500
05 Dec 20237.197.627.167.587.581,309,800
04 Dec 20236.527.286.487.217.211,242,200
01 Dec 20236.377.036.257.017.012,438,600
30 Nov 20236.256.856.216.846.843,401,300
29 Nov 20235.515.955.395.955.952,451,000
28 Nov 20235.035.555.015.555.551,842,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...