Betashares Global Defence ETF - Beta Global Defence ETF (ASX:ARMR)
Australia · Delayed Price · Currency is AUD 24.41
+0.60 (2.52%)
Last updated: Aug 5, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 24.27 | 24.27 | 24.24 | 24.24 | - | 1.81% | - |
| Aug 4, 2025 | 24.00 | 24.01 | 23.81 | 23.81 | - | -0.79% | 74,648 |
| Aug 1, 2025 | 24.01 | 24.09 | 24.00 | 24.00 | - | 0.50% | 82,353 |
| Jul 31, 2025 | 23.85 | 24.09 | 23.84 | 23.88 | - | 0.21% | 78,511 |
| Jul 30, 2025 | 23.90 | 24.00 | 23.65 | 23.83 | - | 0.97% | 92,901 |
| Jul 29, 2025 | 23.64 | 23.64 | 23.54 | 23.60 | - | -1.30% | 72,753 |
| Jul 28, 2025 | 23.89 | 23.93 | 23.75 | 23.91 | - | 0.97% | 82,440 |
| Jul 25, 2025 | 23.63 | 23.74 | 23.60 | 23.68 | - | 0.13% | 57,647 |
| Jul 24, 2025 | 23.70 | 23.84 | 23.65 | 23.65 | - | 1.20% | 51,698 |
| Jul 23, 2025 | 23.50 | 23.50 | 23.35 | 23.37 | - | -1.39% | 98,892 |
| Jul 22, 2025 | 23.90 | 23.91 | 23.70 | 23.70 | - | -1.50% | 89,404 |
| Jul 21, 2025 | 24.03 | 24.08 | 23.96 | 24.06 | - | 0.25% | 76,249 |
| Jul 18, 2025 | 23.89 | 24.05 | 23.87 | 24.00 | - | 0.84% | 120,694 |
| Jul 17, 2025 | 23.66 | 23.80 | 23.56 | 23.80 | - | 1.54% | 49,506 |
| Jul 16, 2025 | 23.75 | 23.75 | 23.44 | 23.44 | - | -1.39% | 100,161 |
| Jul 15, 2025 | 23.60 | 23.78 | 23.60 | 23.77 | - | 2.77% | 76,642 |
| Jul 14, 2025 | 23.16 | 23.19 | 23.08 | 23.13 | - | 0.48% | 73,581 |
| Jul 11, 2025 | 23.26 | 23.26 | 23.02 | 23.02 | - | -1.03% | 46,802 |
| Jul 10, 2025 | 23.02 | 23.37 | 23.02 | 23.26 | - | 1.09% | 50,636 |
| Jul 9, 2025 | 23.27 | 23.27 | 23.01 | 23.01 | - | -1.07% | 37,868 |
| Jul 8, 2025 | 23.37 | 23.37 | 23.20 | 23.26 | - | 1.13% | 53,106 |
| Jul 7, 2025 | 22.80 | 23.07 | 22.80 | 23.00 | - | 1.28% | 58,316 |
| Jul 4, 2025 | 22.77 | 22.93 | 22.69 | 22.71 | - | 0.09% | 60,568 |
| Jul 3, 2025 | 22.82 | 22.84 | 22.62 | 22.69 | - | 0.31% | 71,438 |
| Jul 2, 2025 | 22.85 | 22.85 | 22.61 | 22.62 | - | -2.08% | 112,265 |
| Jul 1, 2025 | 23.59 | 23.60 | 23.10 | 23.10 | - | -1.70% | 73,265 |
| Jun 30, 2025 | 23.90 | 24.00 | 23.50 | 23.50 | - | -1.47% | 151,929 |
| Jun 27, 2025 | 23.75 | 23.85 | 23.60 | 23.85 | - | 2.45% | 153,744 |
| Jun 26, 2025 | 23.21 | 23.33 | 23.10 | 23.28 | - | 1.09% | 126,426 |
| Jun 25, 2025 | 23.30 | 23.30 | 22.91 | 23.03 | - | -1.16% | 145,854 |
| Jun 24, 2025 | 23.77 | 23.77 | 23.00 | 23.30 | - | -2.51% | 109,052 |
| Jun 23, 2025 | 24.04 | 24.04 | 23.74 | 23.90 | - | 1.36% | 100,429 |
| Jun 20, 2025 | 23.85 | 24.00 | 23.50 | 23.58 | - | -0.08% | 51,753 |
| Jun 19, 2025 | 23.75 | 23.75 | 23.28 | 23.60 | - | 0.90% | 33,387 |
| Jun 18, 2025 | 23.50 | 23.66 | 23.39 | 23.39 | - | 0.30% | 57,816 |
| Jun 17, 2025 | 23.70 | 23.71 | 23.20 | 23.32 | - | -1.56% | 68,989 |
| Jun 16, 2025 | 23.68 | 23.75 | 23.60 | 23.69 | - | 0.59% | 46,679 |
| Jun 13, 2025 | 22.94 | 23.92 | 22.90 | 23.55 | - | 2.93% | 100,468 |
| Jun 12, 2025 | 22.83 | 22.88 | 22.72 | 22.88 | - | 1.55% | 60,385 |
| Jun 11, 2025 | 22.55 | 22.56 | 22.38 | 22.53 | - | -2.38% | 97,296 |
| Jun 10, 2025 | 23.06 | 23.10 | 22.96 | 23.08 | - | 0.04% | 66,566 |
| Jun 6, 2025 | 23.11 | 23.14 | 23.00 | 23.07 | - | -0.35% | 52,579 |
| Jun 5, 2025 | 23.09 | 23.15 | 23.00 | 23.15 | - | -0.56% | 52,117 |
| Jun 4, 2025 | 23.28 | 23.32 | 23.15 | 23.28 | - | 1.35% | 68,995 |
| Jun 3, 2025 | 22.93 | 22.97 | 22.83 | 22.97 | - | -0.26% | 57,180 |
| Jun 2, 2025 | 22.95 | 23.03 | 22.95 | 23.03 | - | 0.88% | 41,451 |
| May 30, 2025 | 22.85 | 22.85 | 22.70 | 22.83 | - | -1.81% | 38,100 |
| May 29, 2025 | 23.33 | 23.33 | 23.00 | 23.25 | - | 1.62% | 39,151 |
| May 28, 2025 | 22.86 | 23.04 | 22.86 | 22.88 | - | 1.67% | 35,681 |
| May 27, 2025 | 22.35 | 22.56 | 22.35 | 22.51 | - | 1.06% | 20,916 |