Raymond James Financial, Inc. (LON:0KU1)
London · Delayed Price · Currency is GBP · Price in USD 163.71
-3.20 (-1.92%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 164.73 | 165.02 | 163.23 | 163.71 | 163.71 | -1.92% | 67 |
| Aug 6, 2025 | 165.99 | 167.88 | 165.99 | 166.91 | 166.91 | 0.91% | 25 |
| Aug 5, 2025 | 166.36 | 166.61 | 164.77 | 165.41 | 165.41 | -0.18% | 6 |
| Aug 4, 2025 | 163.33 | 165.71 | 163.33 | 165.71 | 165.71 | 2.51% | 8 |
| Aug 1, 2025 | 164.81 | 164.81 | 161.35 | 161.66 | 161.66 | -3.98% | 17 |
| Jul 31, 2025 | 169.24 | 169.83 | 167.66 | 168.36 | 168.36 | -0.97% | 69 |
| Jul 30, 2025 | 167.85 | 170.01 | 167.85 | 170.01 | 170.01 | 1.30% | 88 |
| Jul 29, 2025 | 168.63 | 169.21 | 167.83 | 167.83 | 167.83 | 0.10% | 11 |
| Jul 28, 2025 | 167.95 | 168.50 | 167.67 | 167.67 | 167.67 | 0.08% | 1 |
| Jul 25, 2025 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | 0.63% | 28 |
| Jul 24, 2025 | 163.47 | 166.49 | 160.01 | 166.49 | 166.49 | 3.15% | 517 |
| Jul 23, 2025 | 162.00 | 162.04 | 160.63 | 161.40 | 161.40 | 1.28% | 555 |
| Jul 22, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -0.67% | 3 |
| Jul 21, 2025 | 161.35 | 161.35 | 160.30 | 160.44 | 160.44 | -0.15% | 38 |
| Jul 18, 2025 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | 2.51% | 27 |
| Jul 17, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.90% | 1 |
| Jul 16, 2025 | 155.18 | 156.73 | 155.18 | 155.35 | 155.35 | -0.81% | 63 |
| Jul 15, 2025 | 157.70 | 157.70 | 156.62 | 156.62 | 156.62 | -1.21% | 59 |
| Jul 14, 2025 | 158.84 | 158.98 | 158.54 | 158.54 | 158.54 | -0.28% | 11 |
| Jul 11, 2025 | 159.24 | 159.34 | 158.83 | 158.99 | 158.99 | -1.14% | 58 |
| Jul 10, 2025 | 159.08 | 160.82 | 159.08 | 160.82 | 160.82 | 1.10% | 5 |
| Jul 9, 2025 | 158.60 | 159.08 | 158.53 | 159.08 | 159.08 | 0.41% | 117 |
| Jul 8, 2025 | 158.25 | 158.43 | 157.78 | 158.43 | 158.43 | -0.14% | 90 |
| Jul 7, 2025 | 156.32 | 159.37 | 156.32 | 158.65 | 158.65 | -0.67% | 4 |
| Jul 3, 2025 | 159.31 | 159.95 | 159.17 | 159.72 | 159.72 | 2.12% | 10 |
| Jul 2, 2025 | 154.33 | 156.96 | 154.33 | 156.41 | 156.41 | 0.79% | 46,441 |
| Jul 1, 2025 | 152.40 | 155.19 | 152.10 | 155.19 | 155.19 | 1.43% | 93 |
| Jun 30, 2025 | 152.87 | 153.00 | 152.73 | 153.00 | 152.50 | -0.65% | 102 |
| Jun 27, 2025 | 154.00 | 154.00 | 153.29 | 154.00 | 153.50 | 1.11% | 2 |
| Jun 26, 2025 | 151.83 | 152.31 | 151.71 | 152.31 | 151.81 | 0.66% | 14 |
| Jun 25, 2025 | 151.32 | 151.32 | 151.32 | 151.32 | 150.82 | -0.47% | 197 |
| Jun 24, 2025 | 152.77 | 152.77 | 152.03 | 152.03 | 151.53 | 2.84% | 12 |
| Jun 23, 2025 | 147.83 | 147.83 | 147.83 | 147.83 | 147.34 | -0.83% | 6 |
| Jun 20, 2025 | 149.75 | 149.75 | 149.06 | 149.06 | 148.57 | -0.11% | 271 |
| Jun 18, 2025 | 149.22 | 149.22 | 149.22 | 149.22 | 148.73 | 1.35% | 4 |
| Jun 17, 2025 | 148.67 | 149.22 | 147.17 | 147.23 | 146.75 | -1.45% | 21 |
| Jun 16, 2025 | 148.33 | 149.58 | 148.33 | 149.40 | 148.91 | 1.35% | 17 |
| Jun 13, 2025 | 147.08 | 147.41 | 147.08 | 147.41 | 146.93 | 0.29% | 41 |
| Jun 12, 2025 | 146.95 | 146.98 | 146.95 | 146.98 | 146.50 | -0.24% | - |
| Jun 9, 2025 | 147.26 | 147.33 | 146.20 | 147.33 | 146.85 | 1.39% | 1 |
| Jun 6, 2025 | 145.31 | 145.31 | 145.31 | 145.31 | 144.84 | 0.77% | 1 |
| Jun 5, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 143.73 | -1.87% | 14 |
| Jun 4, 2025 | 146.96 | 146.96 | 146.88 | 146.96 | 146.48 | 0.41% | 12 |
| Jun 3, 2025 | 145.42 | 146.35 | 145.42 | 146.35 | 145.87 | 0.85% | 6 |
| Jun 2, 2025 | 145.57 | 145.57 | 144.93 | 145.12 | 144.65 | -1.15% | 18 |
| May 30, 2025 | 146.76 | 147.87 | 146.76 | 146.81 | 146.33 | -0.59% | 94 |
| May 28, 2025 | 147.99 | 147.99 | 147.42 | 147.68 | 147.20 | 0.41% | 74 |
| May 27, 2025 | 146.02 | 147.07 | 145.99 | 147.07 | 146.59 | 1.19% | 1 |
| May 23, 2025 | 143.25 | 145.34 | 143.25 | 145.34 | 144.87 | -1.05% | 142 |
| May 22, 2025 | 147.62 | 148.67 | 145.98 | 146.88 | 146.40 | -3.55% | 54 |