MOR - MorphoSys AG

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201924.9124.9324.6324.6624.665,000
Apr 29, 201924.9825.0924.6924.8924.8917,100
Apr 26, 201924.9625.4124.8925.4125.4112,500
Apr 25, 201924.4324.6224.2824.2924.293,700
Apr 24, 201924.8524.9024.2624.7824.7811,400
Apr 23, 201924.8024.9224.5224.7024.7071,200
Apr 22, 201924.4424.4423.8723.9923.993,700
Apr 18, 201924.3624.4523.8823.9223.926,200
Apr 17, 201925.0025.0424.5424.5424.54127,000
Apr 16, 201924.9925.0924.6624.6624.6624,500
Apr 15, 201925.2625.3824.8725.3525.3529,900
Apr 12, 201924.9525.1524.9525.1525.154,100
Apr 11, 201925.0325.0324.3724.3824.384,300
Apr 10, 201925.1625.5325.0125.0125.014,900
Apr 09, 201924.9025.0524.7024.7424.745,700
Apr 08, 201924.9124.9524.7624.8124.817,300
Apr 05, 201925.4225.5324.9425.2025.2051,500
Apr 04, 201924.8525.1024.7724.9624.969,700
Apr 03, 201925.1725.3424.9025.1325.1319,000
Apr 02, 201924.4624.6624.2724.4724.4729,900
Apr 01, 201923.5023.8423.4323.8423.8424,800
Mar 29, 201922.7722.9422.7022.7222.726,700
Mar 28, 201922.7822.8622.4622.5522.5521,200
Mar 27, 201923.2123.2322.7122.8722.8721,400
Mar 26, 201923.2023.5923.1723.5923.5931,900
Mar 25, 201922.8322.8322.5222.5522.5547,400
Mar 22, 201923.4223.4622.9422.9422.9413,700
Mar 21, 201923.0223.6423.0023.4323.4332,600
Mar 20, 201923.8124.4023.7024.0224.0218,700
Mar 19, 201923.9724.0023.4823.4823.489,200
Mar 18, 201923.5423.9323.5223.6723.6721,600
Mar 15, 201924.4124.5923.9624.0124.0153,500
Mar 14, 201924.7324.7424.2524.3324.3333,700
Mar 13, 201924.3224.8624.2524.5024.5042,100
Mar 12, 201924.3324.8524.3324.8524.859,200
Mar 11, 201924.0224.4123.8524.1524.1524,000
Mar 08, 201924.5324.6024.0424.6024.6012,500
Mar 07, 201924.6525.1824.5724.7024.7013,300
Mar 06, 201925.9725.9725.4525.5025.5035,400
Mar 05, 201926.2426.8526.2426.4326.4353,200
Mar 04, 201926.4626.5825.9526.4826.48200,400
Mar 01, 201926.2726.3425.8726.1726.1771,100
Feb 28, 201925.5926.0325.5625.7325.73117,000
Feb 27, 201924.9325.9024.9325.8525.8547,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...