MOR - MorphoSys AG

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201929.1229.4029.1129.2529.25171,600
Sep 19, 201929.2529.4629.1429.3029.3071,200
Sep 18, 201929.1729.3428.9529.2129.21128,800
Sep 17, 201928.8529.2428.8529.2029.2018,800
Sep 16, 201928.7429.1228.7229.0729.07110,400
Sep 13, 201928.9729.5628.8929.5129.51271,900
Sep 12, 201929.3029.5829.1629.2529.2535,500
Sep 11, 201928.9729.3828.9729.2429.2457,000
Sep 10, 201928.0328.8627.9128.8428.8427,500
Sep 09, 201929.4329.4328.9829.0129.0128,500
Sep 06, 201929.4029.6229.2729.4229.4213,800
Sep 05, 201929.2929.3328.9129.0629.0626,300
Sep 04, 201928.9529.2528.8029.0929.0937,000
Sep 03, 201929.1229.2728.8328.9028.9040,100
Aug 30, 201929.8929.9729.3029.4829.4825,900
Aug 29, 201930.0930.1529.7830.0930.0924,300
Aug 28, 201929.4429.9429.3929.7029.7020,100
Aug 27, 201929.9029.9429.5529.5829.5819,400
Aug 26, 201929.9630.0329.5229.7729.7719,800
Aug 23, 201929.9329.9729.4229.6429.6423,600
Aug 22, 201930.9930.9930.2330.4330.4322,900
Aug 21, 201931.5931.7131.2031.4031.4051,200
Aug 20, 201931.1331.1330.5930.8730.8731,300
Aug 19, 201930.9030.9030.5530.6930.6946,300
Aug 16, 201929.8730.1929.8330.0530.0543,000
Aug 15, 201929.5030.0029.3629.9229.9243,000
Aug 14, 201930.0230.1829.4329.5229.5252,900
Aug 13, 201930.1630.7630.1230.6130.6156,500
Aug 12, 201930.8330.9830.0030.0730.0787,800
Aug 09, 201931.1231.2630.9531.0631.0659,300
Aug 08, 201931.3431.9631.2131.5831.58153,000
Aug 07, 201930.2030.7928.6330.4130.41254,000
Aug 06, 201929.4229.5328.9329.0529.0585,200
Aug 05, 201929.5729.6228.5728.8828.8867,500
Aug 02, 201929.9829.9829.3429.5629.5664,600
Aug 01, 201929.9730.6129.8329.9329.9342,400
Jul 31, 201930.1230.4629.7830.0330.0354,600
Jul 30, 201929.8830.0929.6930.0230.0265,300
Jul 29, 201930.6030.6130.3530.5830.5880,100
Jul 26, 201929.7529.8629.5729.7529.75121,500
Jul 25, 201930.0330.1029.2929.3929.39218,000
Jul 24, 201929.9430.2429.8029.8029.80347,200
Jul 23, 201929.0029.1428.8228.8828.88157,900
Jul 22, 201928.2528.4127.9127.9127.91178,600
Jul 19, 201928.2328.2727.9227.9527.95129,900
Jul 18, 201927.6628.1627.6327.8427.84121,800
Jul 17, 201927.3227.5627.2527.3027.30145,600
Jul 16, 201926.6026.6326.2326.2726.2727,000
Jul 15, 201925.9426.1725.9026.0426.0422,900
Jul 12, 201925.6325.7425.4625.5325.5325,500
Jul 11, 201926.0426.0425.2425.4225.4215,600
Jul 10, 201925.3625.4925.0525.1125.1124,100
Jul 09, 201924.2524.5424.2524.4024.4018,300
Jul 08, 201924.6524.6624.2624.3024.3042,200
Jul 05, 201925.5525.5525.2125.3225.3231,500
Jul 03, 201924.4624.6624.4224.5324.5343,700
Jul 02, 201923.8524.3323.8224.1824.1856,800
Jul 01, 201924.4024.6524.3924.5624.5662,900
Jun 28, 201924.0524.4723.9724.1424.1457,200
Jun 27, 201923.5123.8723.4923.8723.87106,700
Jun 26, 201923.6723.8323.4223.7323.7354,700
Jun 25, 201925.3525.5024.7324.7924.7928,600
Jun 24, 201926.4726.5826.0626.1826.1868,700
Jun 21, 201924.5126.0724.4025.0625.06412,800
Jun 20, 201925.0525.1924.7424.8624.86117,100
Jun 19, 201924.9625.7724.7025.0925.0917,000
Jun 18, 201924.8025.3124.7825.2325.2340,100
Jun 17, 201924.1524.6624.1524.6624.6638,200
Jun 14, 201924.7924.8724.6724.8424.8463,100
Jun 13, 201924.7424.9824.5824.9224.9250,700
Jun 12, 201924.3624.9323.9724.7924.7978,300
Jun 11, 201924.5624.6024.0024.0224.0244,600
Jun 10, 201923.4523.6323.2923.3123.3124,200
Jun 07, 201923.5923.7223.3723.4223.4227,900
Jun 06, 201923.4723.7023.0423.2923.2952,700
Jun 05, 201923.5923.6923.1723.2523.2520,400
Jun 04, 201923.4123.4123.0823.2423.2424,800
Jun 03, 201923.7623.8423.4223.4823.4846,300
May 31, 201924.0124.4823.8124.0124.0129,500
May 30, 201924.5624.8024.4424.4924.4914,200
May 29, 201925.0725.0924.7224.7724.7719,900
May 28, 201926.3226.6125.4826.1526.15189,300
May 24, 201926.1326.4526.0726.4126.4146,300
May 23, 201926.1226.1525.7725.8425.8456,600
May 22, 201927.0827.1526.6826.7626.76467,400
May 21, 201926.5326.8026.4626.5626.5630,200
May 20, 201926.1926.4225.9926.1726.1755,300
May 17, 201925.7226.1025.6626.0026.00179,000
May 16, 201925.7326.3525.7326.3226.3233,900
May 15, 201924.2724.8924.2724.8124.815,800
May 14, 201924.2325.0024.2324.6824.6810,300
May 13, 201924.7924.8724.0424.0624.0642,700
May 10, 201925.5426.1925.0425.9725.97508,100
May 09, 201925.8325.9625.4425.5425.5434,400
May 08, 201926.4126.6926.1626.5226.52575,300
May 07, 201925.4325.5124.8324.8324.83808,500
May 06, 201924.5825.6624.1925.2525.2540,400
May 03, 201925.4625.6425.2125.5125.517,200
May 02, 201924.9825.2624.8824.9824.988,700
May 01, 201924.5625.0324.3424.3424.348,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...