Vinci SA (LON:0NQM)
London · Delayed Price · Currency is GBP · Price in EUR 122.53
+1.00 (0.82%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 121.93 | 123.65 | 121.68 | 122.53 | 122.53 | 0.82% | 614,173 |
| Aug 6, 2025 | 120.93 | 122.10 | 120.85 | 121.53 | 121.53 | 0.50% | 62,421 |
| Aug 5, 2025 | 120.93 | 121.45 | 120.25 | 120.92 | 120.92 | 0.84% | 56,845 |
| Aug 4, 2025 | 119.25 | 120.60 | 119.40 | 119.92 | 119.92 | -0.14% | 277,775 |
| Aug 1, 2025 | 121.30 | 121.75 | 118.75 | 120.09 | 120.09 | -2.21% | 82,696 |
| Jul 31, 2025 | 124.53 | 125.15 | 121.60 | 122.80 | 122.80 | -1.73% | 90,298 |
| Jul 30, 2025 | 124.63 | 125.30 | 123.90 | 124.96 | 124.96 | -0.02% | 67,790 |
| Jul 29, 2025 | 123.53 | 125.35 | 123.60 | 124.98 | 124.98 | 0.87% | 55,358 |
| Jul 28, 2025 | 125.00 | 125.25 | 123.20 | 123.90 | 123.90 | 0.24% | 425,923 |
| Jul 25, 2025 | 123.00 | 124.40 | 122.55 | 123.60 | 123.60 | -0.11% | 846,824 |
| Jul 24, 2025 | 125.93 | 125.90 | 122.95 | 123.73 | 123.73 | 0.15% | 230,865 |
| Jul 23, 2025 | 123.63 | 125.05 | 123.18 | 123.55 | 123.55 | 0.47% | 1,999,484 |
| Jul 22, 2025 | 124.53 | 124.75 | 122.45 | 122.98 | 122.98 | -1.54% | 59,725 |
| Jul 21, 2025 | 124.93 | 125.30 | 124.20 | 124.90 | 124.90 | -0.04% | 89,010 |
| Jul 18, 2025 | 125.68 | 125.65 | 124.40 | 124.95 | 124.95 | 1.17% | 530,985 |
| Jul 17, 2025 | 123.30 | 124.75 | 122.70 | 123.50 | 123.50 | 0.71% | 108,327 |
| Jul 16, 2025 | 123.05 | 124.20 | 122.50 | 122.63 | 122.63 | -1.09% | 179,905 |
| Jul 15, 2025 | 125.88 | 126.10 | 123.80 | 123.98 | 123.98 | -1.23% | 98,477 |
| Jul 14, 2025 | 125.15 | 125.70 | 124.85 | 125.53 | 125.53 | -0.08% | 76,672 |
| Jul 11, 2025 | 126.15 | 126.35 | 125.10 | 125.62 | 125.62 | -0.84% | 52,456 |
| Jul 10, 2025 | 127.63 | 127.75 | 125.95 | 126.69 | 126.69 | 1.11% | 111,182 |
| Jul 9, 2025 | 124.73 | 127.25 | 125.20 | 125.30 | 125.30 | 0.42% | 213,825 |
| Jul 8, 2025 | 125.88 | 125.90 | 124.48 | 124.78 | 124.78 | 0.02% | 98,678 |
| Jul 7, 2025 | 124.63 | 125.30 | 124.25 | 124.75 | 124.75 | 0.42% | 222,657 |
| Jul 4, 2025 | 125.00 | 125.00 | 123.70 | 124.23 | 124.23 | -0.64% | 308,490 |
| Jul 3, 2025 | 125.83 | 125.80 | 124.35 | 125.03 | 125.03 | -0.16% | 862,589 |
| Jul 2, 2025 | 125.40 | 126.75 | 124.70 | 125.23 | 125.23 | 0.19% | 97,382 |
| Jul 1, 2025 | 126.45 | 125.80 | 124.80 | 124.99 | 124.99 | -0.13% | 197,059 |
| Jun 30, 2025 | 125.53 | 125.90 | 124.45 | 125.15 | 125.15 | 0.23% | 84,208 |
| Jun 27, 2025 | 124.40 | 125.28 | 124.25 | 124.86 | 124.86 | 1.10% | 143,244 |
| Jun 26, 2025 | 124.25 | 124.48 | 123.05 | 123.50 | 123.50 | -0.24% | 379,957 |
| Jun 25, 2025 | 123.35 | 124.20 | 122.80 | 123.80 | 123.80 | 0.29% | 1,106,398 |
| Jun 24, 2025 | 123.00 | 124.10 | 122.30 | 123.45 | 123.45 | 2.02% | 688,617 |
| Jun 23, 2025 | 121.10 | 122.55 | 120.70 | 121.00 | 121.00 | -0.13% | 575,008 |
| Jun 20, 2025 | 121.88 | 122.20 | 120.55 | 121.16 | 121.16 | -1.46% | 409,792 |
| Jun 19, 2025 | 123.53 | 123.45 | 120.85 | 122.96 | 122.96 | -0.77% | 2,636,167 |
| Jun 18, 2025 | 125.40 | 124.80 | 123.60 | 123.91 | 123.91 | -0.35% | 188,899 |
| Jun 17, 2025 | 123.78 | 124.70 | 123.30 | 124.34 | 124.34 | -0.69% | 38,008 |
| Jun 16, 2025 | 125.00 | 125.73 | 124.90 | 125.21 | 125.21 | 0.19% | 159,499 |
| Jun 13, 2025 | 124.30 | 125.50 | 124.25 | 124.98 | 124.98 | -1.11% | 1,320,077 |
| Jun 12, 2025 | 125.00 | 126.80 | 124.75 | 126.38 | 126.38 | 0.60% | 1,887,132 |
| Jun 11, 2025 | 125.78 | 126.05 | 125.15 | 125.63 | 125.63 | 0.23% | 943,762 |
| Jun 10, 2025 | 125.53 | 126.60 | 124.80 | 125.34 | 125.34 | -0.49% | 1,675,701 |
| Jun 9, 2025 | 126.53 | 126.75 | 125.50 | 125.95 | 125.95 | -0.74% | 490,548 |
| Jun 6, 2025 | 126.00 | 127.25 | 126.25 | 126.89 | 126.89 | -0.01% | 67,606 |
| Jun 5, 2025 | 126.83 | 127.90 | 126.20 | 126.90 | 126.90 | -0.08% | 161,213 |
| Jun 4, 2025 | 128.00 | 128.00 | 126.40 | 127.00 | 127.00 | -0.47% | 129,914 |
| Jun 3, 2025 | 127.88 | 128.30 | 125.85 | 127.60 | 127.60 | 0.89% | 186,804 |
| Jun 2, 2025 | 125.83 | 127.85 | 125.85 | 126.48 | 126.48 | 0.20% | 292,813 |
| May 30, 2025 | 128.00 | 129.15 | 125.85 | 126.23 | 126.23 | -1.54% | 1,140,038 |