American International Group, Inc. (LON:0OAL)
London · Delayed Price · Currency is GBP · Price in USD 76.80
-1.99 (-2.53%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 77.40 | 77.89 | 75.48 | 75.48 | 75.48 | -4.20% | 515 |
| Aug 6, 2025 | 78.86 | 79.22 | 78.68 | 78.79 | 78.79 | 0.37% | 747 |
| Aug 5, 2025 | 78.46 | 79.05 | 78.22 | 78.50 | 78.50 | 0.74% | 456 |
| Aug 4, 2025 | 77.41 | 77.92 | 77.23 | 77.92 | 77.92 | 1.46% | 208 |
| Aug 1, 2025 | 77.19 | 77.54 | 76.62 | 76.80 | 76.80 | -1.78% | 824 |
| Jul 31, 2025 | 77.00 | 78.21 | 77.00 | 78.19 | 78.19 | 0.53% | 344 |
| Jul 30, 2025 | 78.20 | 78.20 | 77.57 | 77.78 | 77.78 | -2.11% | 464 |
| Jul 29, 2025 | 79.81 | 79.99 | 79.46 | 79.46 | 79.46 | -0.18% | 53 |
| Jul 28, 2025 | 79.44 | 80.17 | 79.16 | 79.60 | 79.60 | -0.69% | 127 |
| Jul 25, 2025 | 79.30 | 80.16 | 79.30 | 80.15 | 80.15 | 1.71% | 544 |
| Jul 24, 2025 | 79.04 | 79.44 | 78.72 | 78.80 | 78.80 | -0.65% | 2,896 |
| Jul 23, 2025 | 80.87 | 80.87 | 78.00 | 79.31 | 79.31 | -2.44% | 6,458 |
| Jul 22, 2025 | 80.73 | 81.32 | 80.73 | 81.29 | 81.29 | -0.42% | 13 |
| Jul 21, 2025 | 81.50 | 81.77 | 81.04 | 81.64 | 81.64 | 0.53% | 903 |
| Jul 18, 2025 | 81.13 | 81.40 | 80.96 | 81.20 | 81.20 | 0.85% | 337 |
| Jul 17, 2025 | 79.86 | 80.54 | 79.64 | 80.52 | 80.52 | -0.02% | 164 |
| Jul 16, 2025 | 81.55 | 81.68 | 80.53 | 80.53 | 80.53 | -0.41% | 379 |
| Jul 15, 2025 | 82.00 | 82.00 | 80.87 | 80.87 | 80.87 | -0.53% | 33 |
| Jul 14, 2025 | 81.27 | 82.02 | 80.82 | 81.30 | 81.30 | -0.41% | 363 |
| Jul 11, 2025 | 82.00 | 82.45 | 81.62 | 81.64 | 81.64 | -0.90% | 199 |
| Jul 10, 2025 | 82.89 | 82.89 | 82.38 | 82.38 | 82.38 | -0.66% | 93 |
| Jul 9, 2025 | 83.30 | 83.80 | 82.92 | 82.92 | 82.92 | -0.03% | 74 |
| Jul 8, 2025 | 82.89 | 83.29 | 82.79 | 82.95 | 82.95 | 0.16% | 65 |
| Jul 7, 2025 | 82.75 | 83.18 | 82.71 | 82.82 | 82.82 | -0.49% | 324 |
| Jul 3, 2025 | 82.94 | 83.63 | 82.52 | 83.22 | 83.22 | 1.08% | 109 |
| Jul 2, 2025 | 85.50 | 85.92 | 82.20 | 82.33 | 82.33 | -4.50% | 1,308 |
| Jul 1, 2025 | 85.86 | 86.23 | 85.36 | 86.20 | 86.20 | 1.36% | 1,893 |
| Jun 30, 2025 | 84.60 | 85.38 | 84.51 | 85.05 | 85.05 | 0.22% | 466 |
| Jun 27, 2025 | 85.02 | 85.56 | 84.83 | 84.86 | 84.86 | -0.25% | 380 |
| Jun 26, 2025 | 84.22 | 85.07 | 84.03 | 85.07 | 85.07 | 0.72% | 966 |
| Jun 25, 2025 | 84.57 | 84.96 | 84.24 | 84.47 | 84.47 | -1.69% | 157 |
| Jun 24, 2025 | 86.21 | 86.21 | 85.67 | 85.92 | 85.92 | 1.65% | 208 |
| Jun 23, 2025 | 85.72 | 85.85 | 84.52 | 84.52 | 84.52 | -0.34% | 926 |
| Jun 20, 2025 | 84.99 | 85.42 | 84.71 | 84.80 | 84.80 | -0.12% | 1,513 |
| Jun 18, 2025 | 84.43 | 84.91 | 84.43 | 84.91 | 84.91 | 1.48% | 424 |
| Jun 17, 2025 | 84.89 | 84.95 | 83.67 | 83.67 | 83.67 | -2.48% | 370 |
| Jun 16, 2025 | 85.32 | 85.80 | 84.88 | 85.80 | 85.80 | 1.25% | 740 |
| Jun 13, 2025 | 85.00 | 85.65 | 84.74 | 84.74 | 84.74 | -0.66% | 36 |
| Jun 12, 2025 | 84.11 | 85.31 | 83.73 | 85.31 | 84.85 | 0.77% | 461 |
| Jun 11, 2025 | 84.54 | 84.65 | 83.96 | 84.65 | 84.20 | -0.24% | 47 |
| Jun 10, 2025 | 84.73 | 85.19 | 84.13 | 84.85 | 84.40 | -0.48% | 599 |
| Jun 9, 2025 | 86.70 | 87.09 | 83.02 | 85.26 | 84.81 | -1.99% | 772 |
| Jun 6, 2025 | 86.25 | 87.02 | 86.11 | 86.99 | 86.53 | 2.37% | 352 |
| Jun 5, 2025 | 85.26 | 85.26 | 84.92 | 84.98 | 84.53 | -0.64% | 191 |
| Jun 4, 2025 | 85.63 | 85.63 | 85.34 | 85.53 | 85.07 | -0.02% | 123 |
| Jun 3, 2025 | 85.77 | 85.77 | 84.24 | 85.55 | 85.09 | 0.41% | 104 |
| Jun 2, 2025 | 84.11 | 85.20 | 83.92 | 85.20 | 84.74 | 1.04% | 1,553 |
| May 30, 2025 | 83.72 | 84.32 | 83.49 | 84.32 | 83.87 | 0.97% | 1,110 |
| May 29, 2025 | 83.06 | 83.51 | 82.62 | 83.51 | 83.06 | 0.44% | 475 |
| May 28, 2025 | 82.79 | 83.43 | 82.79 | 83.14 | 82.70 | -0.10% | 163 |