Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
121.07
+1.02 (0.85%)
Aug 4, 2025, 4:00 PM - Market closed

MorphoSys AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025121.04123.39121.04121.07121.070.85%245,276
Aug 1, 2025118.55120.24117.33120.05120.051.90%429,962
Jul 31, 2025118.36118.97117.25117.81117.81-0.80%423,933
Jul 30, 2025126.15127.68117.12118.76118.76-6.78%855,811
Jul 29, 2025127.07127.89126.60127.40127.401.29%129,606
Jul 28, 2025127.87128.00125.63125.78125.78-1.44%255,245
Jul 25, 2025126.49127.83125.96127.62127.62-0.51%228,575
Jul 24, 2025128.31129.66127.49128.28128.28-0.41%143,529
Jul 23, 2025130.02130.98128.57128.81128.81-1.73%345,560
Jul 22, 2025132.27132.40130.76131.08131.080.03%252,232
Jul 21, 2025132.76133.00131.04131.04131.040.89%441,292
Jul 18, 2025133.52133.80129.07129.89129.89-2.29%376,934
Jul 17, 2025128.72133.54128.36132.94132.943.05%474,483
Jul 16, 2025127.23129.52125.93129.00129.003.84%339,115
Jul 15, 2025126.64126.65124.00124.23124.23-0.04%487,094
Jul 14, 2025125.00126.31123.89124.28124.28-3.06%428,515
Jul 11, 2025125.35128.31124.76128.20128.203.32%571,804
Jul 10, 2025124.06124.92123.63124.08124.080.99%344,390
Jul 9, 2025123.88123.95122.14122.86122.86-1.51%312,505
Jul 8, 2025124.46125.38122.50124.74124.74-0.34%508,089
Jul 7, 2025123.51125.43123.16125.16125.160.02%309,979
Jul 3, 2025125.23125.94123.87125.14125.14-3.86%433,579
Jul 2, 2025126.27130.64126.07130.16130.165.38%950,750
Jul 1, 2025123.23124.00121.26123.52123.520.53%433,170
Jun 30, 2025122.61123.00120.10122.87122.870.70%501,401
Jun 27, 2025121.19123.09120.63122.01122.01-5.32%737,540
Jun 26, 2025126.10130.69125.50128.86128.863.88%1,039,658
Jun 25, 2025119.58124.72119.30124.05124.053.49%643,183
Jun 24, 2025118.27120.66116.35119.87119.871.84%784,828
Jun 23, 2025117.75118.90117.21117.70117.702.02%441,637
Jun 20, 2025115.44116.52115.07115.37115.37-4.29%579,377
Jun 18, 2025118.93121.22118.63120.54120.544.45%751,714
Jun 17, 2025115.24115.83114.22115.40115.401.45%422,555
Jun 16, 2025116.15116.20113.51113.75113.751.55%441,032
Jun 13, 2025113.63113.76110.70112.01112.01-4.96%760,295
Jun 12, 2025115.13118.49115.02117.86117.862.75%624,880
Jun 11, 2025116.00117.55114.19114.71114.713.15%1,176,011
Jun 10, 2025111.74111.85110.36111.21111.210.10%527,698
Jun 9, 2025109.28111.45109.14111.10111.103.83%656,701
Jun 6, 2025106.75107.20105.97107.00107.002.51%707,868
Jun 5, 2025104.24104.87103.29104.38104.383.85%792,034
Jun 4, 202598.43100.5198.30100.51100.512.09%364,950
Jun 3, 202596.9298.5596.4398.4598.450.96%380,356
Jun 2, 202595.9397.7395.5097.5197.510.79%666,954
May 30, 202597.5097.6296.1996.7596.75-2.04%303,836
May 29, 202599.3399.4398.4498.7698.76-0.16%340,171
May 28, 202599.2499.3398.5298.9298.92-0.13%326,088
May 27, 202598.7999.2997.8499.0599.05-1.10%347,787
May 23, 202599.23100.3298.60100.15100.151.57%632,882
May 22, 202598.1298.7197.5998.6098.60-0.26%349,043