Electronic Arts Inc. (LON:0IFX)
London · Delayed Price · Currency is GBP · Price in USD 161.70
-0.40 (-0.25%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 164.00 | 164.50 | 161.70 | 161.70 | 161.70 | -0.25% | 924 |
| Aug 6, 2025 | 161.55 | 162.10 | 159.85 | 162.10 | 162.10 | 0.46% | 1,023 |
| Aug 5, 2025 | 160.96 | 161.89 | 159.22 | 161.36 | 161.36 | 1.38% | 909 |
| Aug 4, 2025 | 157.72 | 160.03 | 155.72 | 159.17 | 159.17 | 1.65% | 732 |
| Aug 1, 2025 | 152.50 | 156.59 | 152.02 | 156.59 | 156.59 | 2.72% | 1,287 |
| Jul 31, 2025 | 156.95 | 156.95 | 152.45 | 152.45 | 152.45 | -3.67% | 1,432 |
| Jul 30, 2025 | 149.94 | 159.27 | 149.94 | 158.26 | 158.26 | 6.89% | 3,543 |
| Jul 29, 2025 | 152.85 | 153.01 | 148.07 | 148.07 | 148.07 | -2.98% | 687 |
| Jul 28, 2025 | 151.70 | 152.62 | 151.00 | 152.62 | 152.62 | 0.39% | 1,780 |
| Jul 25, 2025 | 153.05 | 153.18 | 152.01 | 152.02 | 152.02 | -0.97% | 98 |
| Jul 24, 2025 | 152.89 | 153.84 | 152.26 | 153.51 | 153.51 | -0.69% | 797 |
| Jul 23, 2025 | 156.62 | 157.00 | 153.61 | 154.58 | 154.58 | -1.58% | 1,725 |
| Jul 22, 2025 | 155.19 | 158.49 | 153.39 | 157.06 | 157.06 | 2.84% | 23,418 |
| Jul 21, 2025 | 150.30 | 152.92 | 149.80 | 152.72 | 152.72 | 1.97% | 713 |
| Jul 18, 2025 | 150.29 | 151.78 | 149.45 | 149.77 | 149.77 | 0.08% | 367 |
| Jul 17, 2025 | 148.79 | 150.31 | 148.79 | 149.64 | 149.64 | -0.13% | 212 |
| Jul 16, 2025 | 148.25 | 149.89 | 147.80 | 149.83 | 149.83 | 0.66% | 7,806 |
| Jul 15, 2025 | 148.60 | 148.85 | 146.83 | 148.85 | 148.85 | -0.06% | 346 |
| Jul 14, 2025 | 148.51 | 150.01 | 148.38 | 148.93 | 148.93 | -0.29% | 398 |
| Jul 11, 2025 | 151.65 | 151.65 | 148.88 | 149.37 | 149.37 | -2.11% | 255 |
| Jul 10, 2025 | 151.73 | 152.66 | 151.41 | 152.58 | 152.58 | 0.67% | 474 |
| Jul 9, 2025 | 152.00 | 153.33 | 151.53 | 151.57 | 151.57 | -1.20% | 144 |
| Jul 8, 2025 | 153.52 | 153.91 | 152.75 | 153.41 | 153.41 | -0.50% | 507 |
| Jul 7, 2025 | 156.36 | 156.36 | 153.96 | 154.17 | 154.17 | -0.78% | 148 |
| Jul 3, 2025 | 157.44 | 157.89 | 154.12 | 155.39 | 155.39 | -0.98% | 531 |
| Jul 2, 2025 | 158.24 | 159.06 | 156.93 | 156.93 | 156.93 | -1.70% | 11,240 |
| Jul 1, 2025 | 160.61 | 160.72 | 158.65 | 159.64 | 159.64 | 0.62% | 1,781 |
| Jun 30, 2025 | 157.74 | 158.94 | 156.96 | 158.66 | 158.66 | 0.62% | 278 |
| Jun 27, 2025 | 157.69 | 158.48 | 157.21 | 157.68 | 157.68 | 0.08% | 63 |
| Jun 26, 2025 | 157.74 | 157.99 | 157.00 | 157.56 | 157.56 | -0.38% | 554 |
| Jun 25, 2025 | 159.93 | 159.93 | 157.42 | 158.16 | 158.16 | 0.94% | 213 |
| Jun 24, 2025 | 155.84 | 157.28 | 154.41 | 156.68 | 156.68 | 1.87% | 532 |
| Jun 23, 2025 | 150.73 | 153.81 | 150.06 | 153.81 | 153.81 | 2.43% | 601 |
| Jun 20, 2025 | 152.09 | 154.10 | 150.00 | 150.16 | 150.16 | -0.98% | 350 |
| Jun 18, 2025 | 151.13 | 153.19 | 149.93 | 151.65 | 151.65 | 0.76% | 1,155 |
| Jun 17, 2025 | 151.04 | 151.14 | 149.71 | 150.51 | 150.51 | 0.76% | 347 |
| Jun 16, 2025 | 148.48 | 149.37 | 147.99 | 149.37 | 149.37 | 0.13% | 213 |
| Jun 13, 2025 | 149.43 | 150.24 | 148.53 | 149.17 | 149.17 | 0.11% | 224 |
| Jun 12, 2025 | 147.63 | 149.01 | 147.17 | 149.01 | 149.01 | 1.26% | 132 |
| Jun 11, 2025 | 146.89 | 147.31 | 145.65 | 147.16 | 147.16 | 0.09% | 107 |
| Jun 10, 2025 | 147.05 | 149.00 | 145.78 | 147.03 | 147.03 | 0.07% | 534 |
| Jun 9, 2025 | 147.76 | 149.46 | 146.16 | 146.93 | 146.93 | -1.71% | 859 |
| Jun 6, 2025 | 148.24 | 150.90 | 148.00 | 149.48 | 149.48 | 0.59% | 180 |
| Jun 5, 2025 | 148.99 | 148.99 | 146.99 | 148.61 | 148.61 | 0.11% | 213 |
| Jun 4, 2025 | 146.24 | 148.84 | 145.73 | 148.45 | 148.45 | 2.06% | 238 |
| Jun 3, 2025 | 145.41 | 145.92 | 144.87 | 145.46 | 145.46 | -0.13% | 92 |
| Jun 2, 2025 | 143.61 | 145.99 | 143.47 | 145.65 | 145.65 | 1.66% | 545 |
| May 30, 2025 | 143.19 | 143.72 | 141.73 | 143.26 | 143.26 | 1.08% | 319 |
| May 29, 2025 | 147.44 | 148.31 | 141.73 | 141.73 | 141.73 | -3.57% | 1,575 |
| May 28, 2025 | 147.31 | 147.60 | 146.50 | 146.98 | 146.98 | -0.01% | 68 |