Amundi Stoxx Europe 600 UCITS ETF (EPA:MEUD)
France · Delayed Price · Currency is EUR 262.05
+0.50 (0.19%)
Aug 8, 2025, 5:35 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 261.95 | 262.70 | 261.50 | 262.05 | 262.05 | 0.19% | 14,070 |
| Aug 7, 2025 | 259.40 | 262.05 | 259.25 | 261.55 | 261.55 | 0.97% | 9,327 |
| Aug 6, 2025 | 259.90 | 260.20 | 258.65 | 259.05 | 259.05 | - | 13,717 |
| Aug 5, 2025 | 259.95 | 260.10 | 258.90 | 259.05 | 259.05 | 0.15% | 8,268 |
| Aug 4, 2025 | 256.50 | 258.65 | 256.45 | 258.65 | 258.65 | 1.39% | 11,536 |
| Aug 1, 2025 | 258.50 | 258.85 | 254.45 | 255.10 | 255.10 | -2.41% | 134,321 |
| Jul 31, 2025 | 264.20 | 264.70 | 261.30 | 261.40 | 261.40 | -0.74% | 35,509 |
| Jul 30, 2025 | 263.00 | 264.05 | 262.75 | 263.35 | 263.35 | -0.06% | 24,054 |
| Jul 29, 2025 | 263.50 | 265.35 | 263.25 | 263.50 | 263.50 | 0.21% | 12,024 |
| Jul 28, 2025 | 265.75 | 265.80 | 262.45 | 262.95 | 262.95 | -0.13% | 25,667 |
| Jul 25, 2025 | 262.80 | 263.55 | 262.45 | 263.30 | 263.30 | -0.23% | 18,250 |
| Jul 24, 2025 | 264.70 | 265.25 | 263.70 | 263.90 | 263.90 | 0.17% | 15,150 |
| Jul 23, 2025 | 262.85 | 263.90 | 262.65 | 263.45 | 263.45 | 1.11% | 11,890 |
| Jul 22, 2025 | 261.15 | 261.15 | 259.95 | 260.55 | 260.55 | -0.44% | 16,612 |
| Jul 21, 2025 | 262.00 | 262.10 | 261.00 | 261.70 | 261.70 | - | 9,218 |
| Jul 18, 2025 | 262.65 | 263.00 | 261.45 | 261.70 | 261.70 | -0.06% | 10,451 |
| Jul 17, 2025 | 261.10 | 261.90 | 260.75 | 261.85 | 261.85 | 1.08% | 15,222 |
| Jul 16, 2025 | 260.30 | 261.10 | 259.05 | 259.05 | 259.05 | -0.65% | 26,877 |
| Jul 15, 2025 | 262.45 | 262.70 | 260.75 | 260.75 | 260.75 | -0.40% | 47,424 |
| Jul 14, 2025 | 260.55 | 261.80 | 260.40 | 261.80 | 261.80 | -0.04% | 10,309 |
| Jul 11, 2025 | 263.85 | 263.85 | 261.60 | 261.90 | 261.90 | -1.06% | 14,946 |
| Jul 10, 2025 | 264.45 | 264.90 | 264.10 | 264.70 | 264.70 | 0.53% | 7,108 |
| Jul 9, 2025 | 261.85 | 263.60 | 261.50 | 263.30 | 263.30 | 0.78% | 17,036 |
| Jul 8, 2025 | 260.10 | 261.25 | 259.50 | 261.25 | 261.25 | 0.40% | 9,780 |
| Jul 7, 2025 | 258.95 | 260.20 | 258.80 | 260.20 | 260.20 | 0.50% | 10,372 |
| Jul 4, 2025 | 259.30 | 259.30 | 257.90 | 258.90 | 258.90 | -0.50% | 26,465 |
| Jul 3, 2025 | 259.95 | 260.20 | 259.15 | 260.20 | 260.20 | 0.50% | 11,081 |
| Jul 2, 2025 | 259.60 | 260.00 | 257.75 | 258.90 | 258.90 | 0.19% | 20,550 |
| Jul 1, 2025 | 259.50 | 259.55 | 257.15 | 258.40 | 258.40 | -0.19% | 156,888 |
| Jun 30, 2025 | 260.60 | 260.65 | 258.65 | 258.90 | 258.90 | -0.42% | 16,130 |
| Jun 27, 2025 | 258.70 | 260.00 | 258.55 | 260.00 | 260.00 | 1.13% | 11,039 |
| Jun 26, 2025 | 257.65 | 257.80 | 256.60 | 257.10 | 257.10 | 0.16% | 24,979 |
| Jun 25, 2025 | 259.20 | 259.65 | 256.70 | 256.70 | 256.70 | -0.75% | 26,236 |
| Jun 24, 2025 | 259.55 | 259.60 | 258.20 | 258.65 | 258.65 | 1.11% | 26,733 |
| Jun 23, 2025 | 255.50 | 256.95 | 254.25 | 255.80 | 255.80 | -0.29% | 19,171 |
| Jun 20, 2025 | 257.20 | 258.45 | 256.35 | 256.55 | 256.55 | 0.25% | 6,206 |
| Jun 19, 2025 | 257.15 | 257.55 | 255.90 | 255.90 | 255.90 | -0.83% | 16,429 |
| Jun 18, 2025 | 259.05 | 259.25 | 257.70 | 258.05 | 258.05 | -0.39% | 9,220 |
| Jun 17, 2025 | 259.50 | 260.05 | 258.35 | 259.05 | 259.05 | -0.94% | 7,774 |
| Jun 16, 2025 | 261.05 | 261.90 | 260.35 | 261.50 | 261.50 | 0.44% | 14,565 |
| Jun 13, 2025 | 260.30 | 261.40 | 259.75 | 260.35 | 260.35 | -0.95% | 46,467 |
| Jun 12, 2025 | 262.75 | 263.50 | 261.20 | 262.85 | 262.85 | -0.28% | 19,952 |
| Jun 11, 2025 | 264.65 | 264.90 | 263.60 | 263.60 | 263.60 | -0.28% | 17,608 |
| Jun 10, 2025 | 264.50 | 264.85 | 263.65 | 264.35 | 264.35 | -0.04% | 22,794 |
| Jun 9, 2025 | 264.75 | 264.80 | 263.70 | 264.45 | 264.45 | -0.06% | 12,029 |
| Jun 6, 2025 | 263.85 | 264.85 | 263.50 | 264.60 | 264.60 | 0.28% | 7,787 |
| Jun 5, 2025 | 263.80 | 264.70 | 262.60 | 263.85 | 263.85 | 0.25% | 11,467 |
| Jun 4, 2025 | 262.90 | 264.00 | 262.65 | 263.20 | 263.20 | 0.42% | 14,648 |
| Jun 3, 2025 | 262.70 | 262.70 | 260.45 | 262.10 | 262.10 | 0.11% | 32,360 |
| Jun 2, 2025 | 261.85 | 262.10 | 260.10 | 261.80 | 261.80 | -0.13% | 15,213 |