iShares Pfandbriefe UCITS ETF (DE) (ETR:EXHE)
Germany · Delayed Price · Currency is EUR 97.36
-0.10 (-0.11%)
Aug 14, 2025, 11:32 AM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 97.37 | 97.52 | 97.36 | 97.36 | 97.36 | -0.11% | 571 |
| Aug 13, 2025 | 97.20 | 97.48 | 97.20 | 97.47 | 97.47 | 0.42% | 13,374 |
| Aug 12, 2025 | 97.21 | 97.26 | 97.06 | 97.06 | 97.06 | -0.19% | 2,314 |
| Aug 11, 2025 | 97.09 | 97.25 | 97.09 | 97.24 | 97.24 | 0.06% | 10,992 |
| Aug 8, 2025 | 97.31 | 97.33 | 97.18 | 97.18 | 97.18 | -0.14% | 674 |
| Aug 7, 2025 | 97.31 | 97.37 | 97.29 | 97.32 | 97.32 | 0.05% | 1,783 |
| Aug 6, 2025 | 97.25 | 97.35 | 97.25 | 97.27 | 97.27 | -0.04% | 16,633 |
| Aug 5, 2025 | 97.34 | 97.39 | 97.25 | 97.31 | 97.31 | 0.05% | 660 |
| Aug 4, 2025 | 97.10 | 97.27 | 97.05 | 97.26 | 97.26 | 0.24% | 4,206 |
| Aug 1, 2025 | 96.97 | 97.21 | 96.94 | 97.03 | 97.03 | 0.09% | 1,747 |
| Jul 31, 2025 | 97.03 | 97.08 | 96.92 | 96.94 | 96.94 | -0.10% | 4,128 |
| Jul 30, 2025 | 96.91 | 97.10 | 96.91 | 97.04 | 97.04 | 0.03% | 3,039 |
| Jul 29, 2025 | 97.00 | 97.10 | 96.95 | 97.01 | 97.01 | -0.04% | 351 |
| Jul 28, 2025 | 96.91 | 97.10 | 96.91 | 97.05 | 97.05 | 0.15% | 12,898 |
| Jul 25, 2025 | 96.91 | 96.91 | 96.68 | 96.90 | 96.90 | -0.13% | 605 |
| Jul 24, 2025 | 97.10 | 97.10 | 96.95 | 97.03 | 97.03 | -0.21% | 8,309 |
| Jul 23, 2025 | 97.27 | 97.28 | 97.13 | 97.23 | 97.23 | 0.09% | 1,807 |
| Jul 22, 2025 | 97.17 | 97.17 | 97.11 | 97.14 | 97.14 | 0.04% | 322 |
| Jul 21, 2025 | 97.17 | 97.17 | 97.01 | 97.10 | 97.10 | 0.25% | 449 |
| Jul 18, 2025 | 96.93 | 96.95 | 96.86 | 96.86 | 96.86 | -0.12% | 180 |
| Jul 17, 2025 | 96.96 | 96.98 | 96.77 | 96.98 | 96.98 | 0.11% | 22,180 |
| Jul 16, 2025 | 96.87 | 97.04 | 96.82 | 96.87 | 96.87 | 0.05% | 11,685 |
| Jul 15, 2025 | 96.95 | 96.99 | 96.82 | 96.82 | 96.82 | -0.06% | 1,025 |
| Jul 14, 2025 | 96.80 | 96.88 | 96.77 | 96.88 | 96.88 | 0.17% | 1,047 |
| Jul 11, 2025 | 96.88 | 96.95 | 96.72 | 96.72 | 96.72 | -0.11% | 1,463 |
| Jul 10, 2025 | 96.99 | 96.99 | 96.83 | 96.83 | 96.83 | -0.08% | 285 |
| Jul 9, 2025 | 96.91 | 97.01 | 96.91 | 96.91 | 96.91 | 0.04% | 734 |
| Jul 8, 2025 | 96.93 | 96.96 | 96.82 | 96.87 | 96.87 | -0.12% | 729 |
| Jul 7, 2025 | 97.18 | 97.18 | 96.96 | 96.99 | 96.99 | -0.05% | 1,225 |
| Jul 4, 2025 | 97.09 | 97.11 | 97.03 | 97.04 | 97.04 | 0.02% | 659 |
| Jul 3, 2025 | 97.03 | 97.03 | 96.92 | 97.02 | 97.02 | 0.24% | 1,995 |
| Jul 2, 2025 | 97.00 | 97.00 | 96.79 | 96.79 | 96.79 | -0.10% | 511 |
| Jul 1, 2025 | 97.06 | 97.06 | 96.89 | 96.89 | 96.89 | 0.03% | 1,641 |
| Jun 30, 2025 | 96.90 | 96.97 | 96.86 | 96.86 | 96.86 | 0.04% | 257 |
| Jun 27, 2025 | 96.93 | 96.93 | 96.81 | 96.82 | 96.82 | -0.08% | 277 |
| Jun 26, 2025 | 97.05 | 97.05 | 96.90 | 96.90 | 96.90 | -0.04% | 418 |
| Jun 25, 2025 | 96.97 | 96.97 | 96.88 | 96.94 | 96.94 | 0.03% | 487 |
| Jun 24, 2025 | 96.97 | 96.97 | 96.85 | 96.91 | 96.91 | -0.06% | 849 |
| Jun 23, 2025 | 96.87 | 96.97 | 96.84 | 96.97 | 96.97 | 0.07% | 776 |
| Jun 20, 2025 | 97.22 | 97.22 | 96.90 | 96.90 | 96.90 | - | 769 |
| Jun 19, 2025 | 96.90 | 96.93 | 96.88 | 96.90 | 96.90 | -0.01% | 653 |
| Jun 18, 2025 | 96.84 | 97.00 | 96.84 | 96.91 | 96.91 | 0.07% | 1,226 |
| Jun 17, 2025 | 96.87 | 96.94 | 96.82 | 96.84 | 96.84 | -0.10% | 2,103 |
| Jun 16, 2025 | 96.84 | 96.95 | 96.79 | 96.94 | 96.94 | -0.30% | 1,423 |
| Jun 13, 2025 | 97.51 | 97.51 | 97.23 | 97.23 | 96.85 | -0.16% | 2,678 |
| Jun 12, 2025 | 97.44 | 97.50 | 97.32 | 97.39 | 97.01 | 0.19% | 1,466 |
| Jun 11, 2025 | 97.26 | 97.34 | 97.21 | 97.21 | 96.83 | -0.04% | 983 |
| Jun 10, 2025 | 97.28 | 97.36 | 97.22 | 97.25 | 96.87 | 0.07% | 619 |
| Jun 9, 2025 | 97.27 | 97.35 | 97.17 | 97.18 | 96.80 | 0.06% | 278 |
| Jun 6, 2025 | 97.12 | 97.23 | 97.11 | 97.12 | 96.74 | -0.05% | 5,970 |