AIA Group Limited (HKG:1299)
Hong Kong · Delayed Price · Currency is HKD 73.95
+0.45 (0.61%)
Aug 6, 2025, 1:45 PM HKT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 71.60 | 74.05 | 71.60 | 73.50 | 73.50 | 2.30% | 25,628,117 |
| Aug 4, 2025 | 71.35 | 72.00 | 70.75 | 71.85 | 71.85 | 0.70% | 17,534,593 |
| Aug 1, 2025 | 73.40 | 73.60 | 71.20 | 71.35 | 71.35 | -2.79% | 23,370,366 |
| Jul 31, 2025 | 73.20 | 74.00 | 72.85 | 73.40 | 73.40 | -1.14% | 34,016,226 |
| Jul 30, 2025 | 74.80 | 74.90 | 73.85 | 74.25 | 74.25 | -0.74% | 25,087,470 |
| Jul 29, 2025 | 74.05 | 75.45 | 73.65 | 74.80 | 74.80 | 1.01% | 41,460,260 |
| Jul 28, 2025 | 70.95 | 74.75 | 70.90 | 74.05 | 74.05 | 4.96% | 55,250,696 |
| Jul 25, 2025 | 69.95 | 71.20 | 69.85 | 70.55 | 70.55 | -1.05% | 24,955,558 |
| Jul 24, 2025 | 71.40 | 71.75 | 70.60 | 71.30 | 71.30 | 0.07% | 33,019,152 |
| Jul 23, 2025 | 71.00 | 71.40 | 69.80 | 71.25 | 71.25 | 2.74% | 42,596,347 |
| Jul 22, 2025 | 68.95 | 69.70 | 68.70 | 69.35 | 69.35 | - | 20,533,396 |
| Jul 21, 2025 | 69.00 | 69.40 | 68.30 | 69.35 | 69.35 | 0.80% | 21,446,546 |
| Jul 18, 2025 | 68.60 | 68.90 | 68.15 | 68.80 | 68.80 | 1.70% | 19,323,039 |
| Jul 17, 2025 | 68.10 | 68.50 | 67.50 | 67.65 | 67.65 | -0.44% | 25,558,150 |
| Jul 16, 2025 | 69.25 | 69.55 | 67.90 | 67.95 | 67.95 | -1.45% | 25,348,057 |
| Jul 15, 2025 | 68.00 | 69.25 | 68.00 | 68.95 | 68.95 | 1.03% | 24,945,762 |
| Jul 14, 2025 | 69.30 | 69.95 | 68.20 | 68.25 | 68.25 | -2.01% | 24,216,006 |
| Jul 11, 2025 | 68.00 | 70.60 | 68.00 | 69.65 | 69.65 | 2.28% | 39,128,758 |
| Jul 10, 2025 | 68.45 | 69.00 | 67.85 | 68.10 | 68.10 | -0.58% | 25,280,282 |
| Jul 9, 2025 | 68.55 | 69.00 | 68.00 | 68.50 | 68.50 | -0.29% | 21,748,651 |
| Jul 8, 2025 | 68.00 | 68.90 | 68.00 | 68.70 | 68.70 | 0.44% | 31,678,178 |
| Jul 7, 2025 | 68.65 | 69.15 | 68.00 | 68.40 | 68.40 | -1.08% | 29,606,703 |
| Jul 4, 2025 | 71.00 | 71.85 | 68.60 | 69.15 | 69.15 | -4.42% | 448,146,520 |
| Jul 3, 2025 | 71.50 | 72.40 | 70.65 | 72.35 | 72.35 | 1.83% | 26,527,998 |
| Jul 2, 2025 | 70.90 | 71.55 | 70.50 | 71.05 | 71.05 | 0.92% | 26,513,080 |
| Jun 30, 2025 | 71.25 | 71.80 | 70.40 | 70.40 | 70.40 | -1.68% | 34,805,762 |
| Jun 27, 2025 | 71.65 | 72.70 | 71.20 | 71.60 | 71.60 | 0.85% | 38,253,573 |
| Jun 26, 2025 | 71.15 | 71.30 | 70.45 | 71.00 | 71.00 | -0.84% | 32,617,732 |
| Jun 25, 2025 | 70.20 | 71.75 | 69.95 | 71.60 | 71.60 | 1.06% | 29,388,586 |
| Jun 24, 2025 | 69.00 | 71.20 | 69.00 | 70.85 | 70.85 | 3.51% | 29,653,538 |
| Jun 23, 2025 | 66.65 | 68.65 | 66.55 | 68.45 | 68.45 | 0.88% | 21,210,817 |
| Jun 20, 2025 | 67.10 | 68.15 | 66.90 | 67.85 | 67.85 | 1.65% | 21,892,397 |
| Jun 19, 2025 | 68.10 | 68.55 | 66.60 | 66.75 | 66.75 | -1.98% | 19,580,825 |
| Jun 18, 2025 | 68.50 | 68.90 | 67.70 | 68.10 | 68.10 | -1.23% | 19,158,133 |
| Jun 17, 2025 | 69.00 | 69.25 | 68.55 | 68.95 | 68.95 | 0.29% | 21,087,686 |
| Jun 16, 2025 | 69.00 | 69.65 | 68.10 | 68.75 | 68.75 | -0.58% | 24,401,338 |
| Jun 13, 2025 | 68.90 | 69.85 | 68.55 | 69.15 | 69.15 | 0.36% | 19,863,789 |
| Jun 12, 2025 | 70.80 | 70.80 | 68.75 | 68.90 | 68.90 | -1.78% | 33,012,897 |
| Jun 11, 2025 | 69.70 | 71.55 | 69.60 | 70.15 | 70.15 | 0.65% | 37,407,306 |
| Jun 10, 2025 | 69.05 | 69.95 | 68.80 | 69.70 | 69.70 | 1.09% | 32,163,644 |
| Jun 9, 2025 | 67.40 | 69.05 | 67.40 | 68.95 | 68.95 | 2.83% | 33,662,824 |
| Jun 6, 2025 | 67.80 | 69.00 | 67.05 | 67.05 | 67.05 | 0.30% | 41,071,226 |
| Jun 5, 2025 | 66.80 | 67.60 | 66.30 | 66.85 | 66.85 | 1.21% | 23,120,388 |
| Jun 4, 2025 | 66.40 | 67.05 | 65.90 | 66.05 | 66.05 | -1.42% | 28,402,106 |
| Jun 3, 2025 | 66.10 | 67.65 | 66.10 | 67.00 | 67.00 | 1.98% | 29,395,537 |
| Jun 2, 2025 | 65.65 | 65.75 | 64.15 | 65.70 | 65.70 | 0.08% | 33,795,177 |
| May 30, 2025 | 65.25 | 65.70 | 64.95 | 65.65 | 65.65 | 1.00% | 56,683,651 |
| May 29, 2025 | 63.45 | 65.20 | 63.45 | 65.00 | 65.00 | 2.44% | 29,791,225 |
| May 28, 2025 | 63.60 | 65.00 | 63.10 | 63.45 | 63.45 | -2.68% | 30,245,775 |
| May 27, 2025 | 64.45 | 65.40 | 64.05 | 65.20 | 63.89 | 1.16% | 25,170,260 |