MOR.DE - MorphoSys AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201999.40101.2099.10100.90100.9047,311
Jul 18, 201998.3099.5097.3599.5099.50127,424
Jul 17, 201995.0598.0594.2597.7597.75188,480
Jul 16, 201992.8596.1092.2594.9594.95134,272
Jul 15, 201991.8092.9591.1592.7092.7059,655
Jul 12, 201989.7591.7589.0591.1591.1587,580
Jul 11, 201989.5092.8088.2090.3590.35152,104
Jul 10, 201987.0090.8086.3089.7089.70165,011
Jul 09, 201986.9087.5085.6587.1587.15100,390
Jul 08, 201989.4590.2586.8087.0087.00104,715
Jul 05, 201988.0091.1588.0090.2590.25167,240
Jul 04, 201987.6088.0086.1087.8087.80103,587
Jul 03, 201985.2090.0084.3586.9586.95234,619
Jul 02, 201986.6087.3584.1084.6084.60101,087
Jul 01, 201985.8586.8585.1586.1586.15109,948
Jun 28, 201983.5585.1583.3584.4584.4587,640
Jun 27, 201983.5084.0081.9082.9082.90152,411
Jun 26, 201987.0087.7582.2082.8082.80345,191
Jun 25, 201991.9592.4087.0087.0087.00241,679
Jun 24, 201991.5094.4591.0091.9091.90306,668
Jun 21, 201987.3587.8586.4086.7586.75194,528
Jun 20, 201989.0089.9587.9088.0088.0083,233
Jun 19, 201989.8090.4588.1588.4088.40123,805
Jun 18, 201987.5589.8586.5589.5589.55105,251
Jun 17, 201988.6088.6585.9587.2087.20104,437
Jun 14, 201988.1589.3087.3588.2588.25122,510
Jun 13, 201987.2588.5587.1088.0588.0589,430
Jun 12, 201985.2587.6085.0587.1587.15135,256
Jun 11, 201984.2088.1084.2085.5085.50190,637
Jun 07, 201983.6584.5583.2083.2083.20104,315
Jun 06, 201983.6086.0582.9083.1583.15118,518
Jun 05, 201983.2084.2082.6583.0083.00143,003
Jun 04, 201984.7584.7582.5582.7582.75163,766
Jun 03, 201986.0586.2584.4584.8584.85141,089
May 31, 201987.6087.6085.0086.4586.45124,746
May 30, 201989.8090.0587.6588.3088.3077,314
May 29, 201993.1593.7089.1589.1589.15203,742
May 28, 201993.6095.3093.6094.7094.70138,747
May 27, 201994.2594.4092.4594.1094.1044,496
May 24, 201993.0594.1092.7593.7093.7070,558
May 23, 201995.9595.9592.6092.7592.75149,745
May 22, 201995.4097.9094.2096.4096.40217,330
May 21, 201993.5095.9093.1595.3595.35120,041
May 20, 201993.5094.5591.9093.3093.30118,629
May 17, 201995.0095.3590.9593.2593.25193,141
May 16, 201989.0593.6088.9093.5093.50118,806
May 15, 201989.0089.2586.7089.1089.1065,240
May 14, 201986.9088.4586.2588.1088.10103,706
May 13, 201991.3091.3086.6586.7586.75191,781
May 10, 201991.7592.7089.2591.5091.50211,022
May 09, 201994.8096.4590.5591.0091.00245,995
May 08, 201990.0595.5590.0595.4095.40239,085
May 07, 201990.0092.4089.9590.5090.50195,071
May 06, 201989.4590.4087.0089.0089.00151,286
May 03, 201989.4594.0089.2591.4091.40230,078
May 02, 201988.9590.1588.3589.5089.50140,768
Apr 30, 201990.0590.4588.1588.4088.40118,733
Apr 29, 201990.7090.7088.3089.5589.55106,468
Apr 26, 201988.0091.6588.0090.6590.65230,782
Apr 25, 201987.7589.2587.1587.1587.1579,876
Apr 24, 201988.2090.4088.0088.0588.05114,801
Apr 23, 201986.1589.0085.9588.2088.20121,459
Apr 18, 201986.3587.7583.6086.0086.00221,326
Apr 17, 201988.7589.0587.7087.8087.80156,267
Apr 16, 201989.9090.0087.9088.4588.45117,944
Apr 15, 201989.4090.0588.8089.4089.4076,219
Apr 12, 201988.1089.2587.4089.2589.2590,863
Apr 11, 201989.5589.5587.9588.0088.0066,318
Apr 10, 201988.3590.3088.0589.5589.5599,498
Apr 09, 201988.1589.7088.1088.6088.6085,691
Apr 08, 201990.5090.5088.1088.5588.55125,753
Apr 05, 201989.4091.8089.2590.6090.60181,046
Apr 04, 201989.4590.0088.2589.4089.40177,959
Apr 03, 201988.5090.5588.5089.8089.80201,853
Apr 02, 201986.2087.9585.0587.8087.80278,193
Apr 01, 201981.4085.0081.3585.0085.00140,682
Mar 29, 201981.5081.9080.2581.1581.15103,535
Mar 28, 201981.3082.4580.7080.9080.9092,159
Mar 27, 201983.9583.9580.7081.5581.55141,017
Mar 26, 201980.8083.8580.2583.8083.80128,932
Mar 25, 201981.2082.4580.3080.9080.90116,035
Mar 22, 201983.0083.6081.9581.9581.95108,203
Mar 21, 201984.0584.1079.7083.0083.00282,395
Mar 20, 201983.9084.8583.2584.3584.35131,450
Mar 19, 201983.8585.2583.5583.6083.60108,690
Mar 18, 201986.2586.2582.3583.7083.70227,378
Mar 15, 201986.9587.5085.5085.9085.90205,568
Mar 14, 201986.8087.5583.5087.0587.05271,804
Mar 13, 201985.7586.9585.5586.8586.85110,159
Mar 12, 201986.3086.9586.0586.5586.55115,515
Mar 11, 201986.5086.8584.5585.5085.50177,155
Mar 08, 201989.4089.5086.1086.1086.10199,488
Mar 07, 201989.7589.8587.0588.5088.50172,911
Mar 06, 201993.2093.3089.7089.9589.95157,675
Mar 05, 201991.9093.4591.3593.3093.30111,659
Mar 04, 201992.6093.6591.9592.2592.25105,442
Mar 01, 201991.0592.5590.7092.0092.00190,426
Feb 28, 201988.9090.6088.8090.3090.30177,596
Feb 27, 201991.5092.1587.7089.2589.25211,730
Feb 26, 201991.5592.1090.7092.0092.0089,961
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...