Vanguard US Treasury 0-1 Year Bond UCITS ETF (BIT:VDST)
Italy · Delayed Price · Currency is EUR 49.14
-0.04 (-0.08%)
Aug 8, 2025, 11:13 AM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 49.03 | 49.19 | 48.95 | 49.18 | 49.18 | 0.12% | 10,204 |
| Aug 6, 2025 | 49.45 | 49.45 | 49.10 | 49.12 | 49.12 | -0.53% | 2,091 |
| Aug 5, 2025 | 49.47 | 49.56 | 49.38 | 49.38 | 49.38 | -0.06% | 889 |
| Aug 4, 2025 | 49.35 | 49.47 | 49.34 | 49.41 | 49.41 | -0.20% | 2,149 |
| Aug 1, 2025 | 49.94 | 50.12 | 49.38 | 49.51 | 49.51 | -0.86% | 2,583 |
| Jul 31, 2025 | 49.85 | 50.09 | 49.85 | 49.94 | 49.94 | 0.32% | 2,871 |
| Jul 30, 2025 | 49.39 | 49.83 | 49.38 | 49.78 | 49.78 | 0.53% | 1,291 |
| Jul 29, 2025 | 49.46 | 49.56 | 49.32 | 49.52 | 49.52 | 0.77% | 5,328 |
| Jul 28, 2025 | 48.89 | 49.14 | 48.89 | 49.14 | 49.14 | 0.97% | 914 |
| Jul 25, 2025 | 48.62 | 48.73 | 48.62 | 48.67 | 48.67 | 0.37% | 4,044 |
| Jul 24, 2025 | 48.58 | 48.63 | 48.49 | 48.49 | 48.49 | -0.35% | 3,688 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.63 | 48.66 | 48.66 | 0.04% | 538 |
| Jul 22, 2025 | 48.88 | 48.88 | 48.64 | 48.64 | 48.64 | -0.16% | 2,323 |
| Jul 21, 2025 | 49.06 | 49.06 | 48.72 | 48.72 | 48.72 | -0.51% | 761 |
| Jul 18, 2025 | 49.09 | 49.10 | 48.92 | 48.97 | 48.97 | -0.49% | 6,869 |
| Jul 17, 2025 | 49.31 | 49.31 | 49.21 | 49.21 | 49.21 | 0.84% | 511 |
| Jul 16, 2025 | 49.09 | 49.26 | 48.78 | 48.80 | 48.80 | -0.67% | 5,150 |
| Jul 15, 2025 | 48.89 | 49.13 | 48.78 | 49.13 | 49.13 | 0.70% | 2,675 |
| Jul 14, 2025 | 49.02 | 49.02 | 48.77 | 48.79 | 48.79 | 0.08% | 1,542 |
| Jul 11, 2025 | 48.85 | 48.85 | 48.73 | 48.75 | 48.75 | -0.08% | 823 |
| Jul 10, 2025 | 48.59 | 48.80 | 48.53 | 48.79 | 48.79 | 0.21% | 1,519 |
| Jul 9, 2025 | 48.56 | 48.71 | 48.56 | 48.69 | 48.69 | 0.02% | 942 |
| Jul 8, 2025 | 48.57 | 48.71 | 48.57 | 48.68 | 48.68 | 0.29% | 4,037 |
| Jul 7, 2025 | 48.48 | 48.61 | 48.48 | 48.54 | 48.54 | 0.41% | 6,134 |
| Jul 4, 2025 | 48.33 | 48.42 | 48.33 | 48.34 | 48.34 | -0.17% | 395 |
| Jul 3, 2025 | 48.27 | 48.45 | 48.27 | 48.42 | 48.42 | 0.12% | 2,149 |
| Jul 2, 2025 | 48.37 | 48.45 | 48.35 | 48.36 | 48.36 | 0.04% | 1,080 |
| Jul 1, 2025 | 48.31 | 48.42 | 48.18 | 48.34 | 48.34 | -0.29% | 6,773 |
| Jun 30, 2025 | 48.57 | 48.62 | 48.48 | 48.48 | 48.48 | -0.25% | 2,766 |
| Jun 27, 2025 | 48.62 | 48.66 | 48.50 | 48.60 | 48.60 | -0.12% | 663 |
| Jun 26, 2025 | 48.62 | 48.68 | 48.51 | 48.66 | 48.66 | -0.53% | 17,699 |
| Jun 25, 2025 | 49.00 | 49.07 | 48.92 | 48.92 | 48.92 | -0.14% | 1,157 |
| Jun 24, 2025 | 49.03 | 49.05 | 48.90 | 48.99 | 48.99 | -0.55% | 1,143 |
| Jun 23, 2025 | 49.50 | 49.62 | 49.26 | 49.26 | 49.26 | -0.20% | 388 |
| Jun 20, 2025 | 49.36 | 49.39 | 49.30 | 49.36 | 49.36 | -0.66% | 724 |
| Jun 19, 2025 | 49.54 | 49.69 | 49.52 | 49.69 | 49.69 | 0.75% | 139 |
| Jun 18, 2025 | 49.41 | 49.44 | 49.32 | 49.32 | 49.32 | -0.04% | 4,972 |
| Jun 17, 2025 | 49.17 | 49.34 | 49.17 | 49.34 | 49.34 | 0.59% | 517 |
| Jun 16, 2025 | 49.08 | 49.10 | 48.97 | 49.05 | 49.05 | -0.20% | 2,260 |
| Jun 13, 2025 | 49.17 | 49.36 | 49.15 | 49.15 | 49.15 | 0.08% | 4,352 |
| Jun 12, 2025 | 49.39 | 49.39 | 48.96 | 49.11 | 49.11 | -0.69% | 18,859 |
| Jun 11, 2025 | 49.74 | 49.74 | 49.45 | 49.45 | 49.45 | -0.58% | 1,227 |
| Jun 10, 2025 | 49.89 | 49.89 | 49.64 | 49.74 | 49.74 | - | 412 |
| Jun 9, 2025 | 49.77 | 49.81 | 49.65 | 49.74 | 49.74 | -0.26% | 446 |
| Jun 6, 2025 | 49.67 | 49.89 | 49.67 | 49.87 | 49.87 | 0.44% | 2,881 |
| Jun 5, 2025 | 49.72 | 49.74 | 49.50 | 49.65 | 49.65 | -0.08% | 3,420 |
| Jun 4, 2025 | 49.85 | 49.85 | 49.69 | 49.69 | 49.69 | -0.34% | 1,679 |
| Jun 3, 2025 | 49.84 | 49.86 | 49.82 | 49.86 | 49.86 | 0.46% | 7,886 |
| Jun 2, 2025 | 49.81 | 49.81 | 49.58 | 49.63 | 49.63 | -0.72% | 5,249 |
| May 30, 2025 | 49.94 | 50.09 | 49.94 | 49.99 | 49.99 | 0.12% | 3,815 |