Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S. (IST:GOLTS)
Turkey · Delayed Price · Currency is TRY 346.50
0.00 (0.00%)
Last updated: Aug 13, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 346.75 | 347.75 | 344.25 | 346.50 | - | - | 104,565 |
| Aug 12, 2025 | 353.00 | 353.75 | 345.50 | 346.50 | - | -1.63% | 281,415 |
| Aug 11, 2025 | 352.50 | 356.25 | 351.25 | 352.25 | - | 0.57% | 237,852 |
| Aug 8, 2025 | 352.25 | 354.50 | 349.25 | 350.25 | - | -0.21% | 183,537 |
| Aug 7, 2025 | 353.25 | 357.00 | 350.00 | 351.00 | - | -0.28% | 325,911 |
| Aug 6, 2025 | 350.00 | 355.00 | 349.50 | 352.00 | - | 0.57% | 341,693 |
| Aug 5, 2025 | 351.75 | 353.75 | 350.00 | 350.00 | - | -0.36% | 215,326 |
| Aug 4, 2025 | 352.50 | 354.50 | 350.50 | 351.25 | - | -0.07% | 223,591 |
| Aug 1, 2025 | 350.75 | 355.00 | 349.25 | 351.50 | - | - | 197,313 |
| Jul 31, 2025 | 351.00 | 352.50 | 349.00 | 351.50 | - | 0.72% | 234,633 |
| Jul 30, 2025 | 345.50 | 351.75 | 344.25 | 349.00 | - | 1.01% | 161,851 |
| Jul 29, 2025 | 350.00 | 352.25 | 345.00 | 345.50 | - | -1.14% | 142,619 |
| Jul 28, 2025 | 356.25 | 356.25 | 348.25 | 349.50 | - | -1.20% | 173,988 |
| Jul 25, 2025 | 359.50 | 360.25 | 352.75 | 353.75 | - | -2.14% | 177,225 |
| Jul 24, 2025 | 348.25 | 365.00 | 348.25 | 361.50 | - | 4.18% | 569,364 |
| Jul 23, 2025 | 348.25 | 351.25 | 346.00 | 347.00 | - | 0.22% | 254,923 |
| Jul 22, 2025 | 349.25 | 352.00 | 345.00 | 346.25 | - | -0.50% | 229,650 |
| Jul 21, 2025 | 338.50 | 349.25 | 338.50 | 348.00 | - | 3.03% | 281,275 |
| Jul 18, 2025 | 340.00 | 341.50 | 334.50 | 337.75 | - | -0.66% | 164,717 |
| Jul 17, 2025 | 332.50 | 340.00 | 332.50 | 340.00 | - | 2.41% | 215,944 |
| Jul 16, 2025 | 335.00 | 338.75 | 327.00 | 332.00 | - | -0.60% | 223,345 |
| Jul 14, 2025 | 338.00 | 338.50 | 333.75 | 334.00 | - | -0.74% | 152,169 |
| Jul 11, 2025 | 345.00 | 347.00 | 334.00 | 336.50 | - | -1.97% | 318,636 |
| Jul 10, 2025 | 339.75 | 347.00 | 339.50 | 343.25 | - | 1.93% | 235,708 |
| Jul 9, 2025 | 334.50 | 340.00 | 332.50 | 336.75 | - | 0.75% | 175,980 |
| Jul 8, 2025 | 336.25 | 347.25 | 334.00 | 334.25 | - | -0.22% | 234,500 |
| Jul 7, 2025 | 337.75 | 343.00 | 333.00 | 335.00 | - | -1.76% | 163,005 |
| Jul 4, 2025 | 340.50 | 344.00 | 337.00 | 341.00 | - | 0.07% | 140,297 |
| Jul 3, 2025 | 344.50 | 346.00 | 338.00 | 340.75 | - | 0.52% | 131,110 |
| Jul 2, 2025 | 335.50 | 346.00 | 333.00 | 339.00 | - | 1.50% | 276,337 |
| Jul 1, 2025 | 327.50 | 335.50 | 323.00 | 334.00 | - | 2.14% | 200,913 |
| Jun 30, 2025 | 312.75 | 327.00 | 311.25 | 327.00 | - | 5.06% | 205,373 |
| Jun 27, 2025 | 313.75 | 316.50 | 308.75 | 311.25 | - | -1.19% | 88,256 |
| Jun 26, 2025 | 316.50 | 318.75 | 313.50 | 315.00 | - | -0.47% | 84,822 |
| Jun 25, 2025 | 316.00 | 317.25 | 313.75 | 316.50 | - | 0.24% | 104,579 |
| Jun 24, 2025 | 312.50 | 317.25 | 309.75 | 315.75 | - | 4.29% | 188,728 |
| Jun 23, 2025 | 309.25 | 310.00 | 302.50 | 302.75 | - | -3.89% | 143,533 |
| Jun 20, 2025 | 306.00 | 315.00 | 306.00 | 315.00 | - | 3.53% | 120,500 |
| Jun 19, 2025 | 311.00 | 314.50 | 304.25 | 304.25 | - | -2.41% | 139,358 |
| Jun 18, 2025 | 319.00 | 319.00 | 310.00 | 311.75 | - | -2.43% | 132,149 |
| Jun 17, 2025 | 325.25 | 326.75 | 319.00 | 319.50 | - | -1.77% | 171,830 |
| Jun 16, 2025 | 328.00 | 328.50 | 319.75 | 325.25 | - | 0.54% | 125,107 |
| Jun 13, 2025 | 327.00 | 329.50 | 317.00 | 323.50 | - | -4.92% | 161,681 |
| Jun 12, 2025 | 343.00 | 349.00 | 340.00 | 340.25 | - | -2.51% | 106,451 |
| Jun 11, 2025 | 347.25 | 352.50 | 344.50 | 349.00 | - | 0.29% | 124,121 |
| Jun 10, 2025 | 344.00 | 350.25 | 343.50 | 348.00 | - | 1.68% | 120,744 |
| Jun 5, 2025 | 341.50 | 343.50 | 340.00 | 342.25 | - | 0.22% | 30,802 |
| Jun 4, 2025 | 337.00 | 342.50 | 337.00 | 341.50 | - | 1.49% | 90,036 |
| Jun 3, 2025 | 332.75 | 340.00 | 331.00 | 336.50 | - | 1.97% | 98,243 |
| Jun 2, 2025 | 340.00 | 342.25 | 330.00 | 330.00 | - | -3.23% | 111,866 |