MorphoSys AG - MOR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 02, 2024	67.6	67.25	67.25	67.6	67.2	4,335
August 01, 2024	67.85	67.7	67.7	67.95	67.6	13,001
July 31, 2024	67.8	67.9	67.9	68	67.8	12,633
July 30, 2024	67.85	67.9	67.9	68.1	67.85	5,907
July 29, 2024	67.8	67.85	67.85	68	67.8	20,194
July 26, 2024	67.85	67.85	67.85	67.9	67.8	6,461
July 25, 2024	67.75	67.8	67.8	67.85	67.75	18,595
July 24, 2024	67.75	67.75	67.75	67.85	67.75	9,852
July 23, 2024	67.8	67.75	67.75	67.85	67.75	13,634
July 22, 2024	67.7	67.75	67.75	67.8	67.7	20,707
July 19, 2024	67.65	67.65	67.65	67.8	67.6	20,481
July 18, 2024	67.75	67.7	67.7	67.8	67.7	27,613
July 17, 2024	67.75	67.75	67.75	67.8	67.75	18,531
July 16, 2024	67.7	67.75	67.75	67.8	67.7	9,905
July 15, 2024	67.75	67.75	67.75	67.85	67.75	17,298
July 12, 2024	67.65	67.7	67.7	68	67.65	21,630
July 11, 2024	67.6	67.65	67.65	67.7	67.6	13,057
July 10, 2024	68.3	67.65	67.65	68.3	67.65	8,466
July 09, 2024	67.65	68.05	68.05	68.15	67.65	16,131
July 08, 2024	67.7	67.6	67.6	67.95	67.6	6,404
July 05, 2024	67.5	67.6	67.6	67.9	67.5	6,529
July 04, 2024	67.6	67.85	67.85	67.85	67.6	7,361
July 03, 2024	67.6	67.6	67.6	67.75	67.3	80,504
July 02, 2024	67.45	67.6	67.6	67.8	67.45	17,119
July 01, 2024	67.65	67.6	67.6	67.8	67.6	4,887
June 28, 2024	67.4	67.6	67.6	67.8	67.4	12,284
June 27, 2024	67.7	67.45	67.45	67.85	67.3	24,671
June 26, 2024	67.5	67.6	67.6	67.7	67.45	21,378
June 25, 2024	67.45	67.5	67.5	67.7	67.4	8,630
June 24, 2024	67.6	67.6	67.6	67.7	67.4	16,995
June 21, 2024	67.65	67.6	67.6	68	67.6	113,354
June 20, 2024	67.7	67.65	67.65	67.95	67.5	30,588
June 19, 2024	65.95	67.25	67.25	67.85	65.95	22,308
June 18, 2024	65.8	67	67	67.5	65.65	17,999
June 17, 2024	66	66.25	66.25	66.4	63.7	29,988
June 14, 2024	67.55	66	66	67.6	66	9,828
June 13, 2024	67.8	67.6	67.6	67.95	67.45	14,317
June 12, 2024	67.7	68	68	68.05	67.7	18,018
June 11, 2024	67.95	68	68	68.2	67.5	21,939
June 10, 2024	66.75	68	68	68.2	66.75	52,947
June 07, 2024	67.8	66.9	66.9	68.1	66.9	839,907
June 06, 2024	67.75	67.65	67.65	68.05	67.65	151,743
June 05, 2024	67.75	68.2	68.2	68.2	67.65	77,032
June 04, 2024	68.05	67.7	67.7	68.2	67.7	49,284
June 03, 2024	67.9	68.65	68.65	68.8	67.45	115,734
May 31, 2024	67.9	68.65	68.65	68.65	67.9	151,588
May 30, 2024	68.2	68.05	68.05	68.2	67.8	55,971
May 29, 2024	67.75	68.15	68.15	68.15	67.25	115,081
May 28, 2024	67.95	67.85	67.85	68	67.75	59,944
May 27, 2024	67.8	68.1	68.1	68.2	67.8	31,116
May 24, 2024	68	68	68	68.25	67.95	85,144
May 23, 2024	68	68.05	68.05	68.2	67.9	88,908
May 22, 2024	68.05	68.2	68.2	68.25	68	30,572
May 21, 2024	68.1	68.45	68.45	68.5	68.1	48,536
May 20, 2024	68.7	68.1	68.1	69.05	68	684,479
May 17, 2024	69.5	69.35	69.35	69.7	69	193,986
May 16, 2024	67.3	69.05	69.05	69.75	67.3	349,856
May 15, 2024	67.75	67.95	67.95	67.95	67.45	20,528
May 14, 2024	67.05	67.85	67.85	68.2	67.05	88,740
May 13, 2024	66.85	67.35	67.35	67.4	66.7	114,813

MorphoSys AG (MOR.DE) XETRA