Zurich Insurance Group AG (LON:0QP2)
London · Delayed Price · Currency is GBP · Price in CHF 581.40
+5.02 (0.87%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 575.30 | 590.40 | 569.40 | 581.40 | 581.40 | 0.87% | 29,038 |
| Aug 6, 2025 | 570.00 | 578.40 | 569.20 | 576.38 | 576.38 | 1.33% | 59,547 |
| Aug 5, 2025 | 564.90 | 570.40 | 563.20 | 568.80 | 568.80 | 0.79% | 21,393 |
| Aug 4, 2025 | 544.80 | 566.60 | 542.00 | 564.35 | 564.35 | 1.43% | 18,322 |
| Jul 31, 2025 | 558.10 | 558.00 | 553.80 | 556.37 | 556.37 | 0.41% | 13,596 |
| Jul 30, 2025 | 556.50 | 557.20 | 553.80 | 554.10 | 554.10 | -0.59% | 11,819 |
| Jul 29, 2025 | 554.40 | 559.20 | 553.00 | 557.40 | 557.40 | 0.83% | 22,801 |
| Jul 28, 2025 | 560.20 | 560.80 | 552.08 | 552.80 | 552.80 | -0.79% | 14,236 |
| Jul 25, 2025 | 557.50 | 558.40 | 554.60 | 557.20 | 557.20 | -0.21% | 14,714 |
| Jul 24, 2025 | 565.50 | 568.40 | 557.40 | 558.40 | 558.40 | 0.07% | 29,413 |
| Jul 23, 2025 | 559.30 | 563.80 | 557.40 | 558.03 | 558.03 | 0.47% | 18,173 |
| Jul 22, 2025 | 558.70 | 560.40 | 553.60 | 555.40 | 555.40 | -0.47% | 9,491 |
| Jul 21, 2025 | 558.70 | 560.20 | 556.80 | 558.00 | 558.00 | -0.36% | 6,383 |
| Jul 18, 2025 | 557.30 | 562.00 | 557.20 | 560.04 | 560.04 | 0.76% | 11,848 |
| Jul 17, 2025 | 558.90 | 560.60 | 554.80 | 555.80 | 555.80 | 1.09% | 29,633 |
| Jul 16, 2025 | 550.70 | 559.00 | 549.80 | 549.80 | 549.80 | -0.04% | 31,231 |
| Jul 15, 2025 | 554.40 | 554.80 | 548.60 | 550.00 | 550.00 | -0.37% | 3,678 |
| Jul 14, 2025 | 551.30 | 554.00 | 549.40 | 552.07 | 552.07 | -0.16% | 11,429 |
| Jul 11, 2025 | 555.40 | 555.80 | 550.80 | 552.93 | 552.93 | -0.79% | 29,829 |
| Jul 10, 2025 | 558.30 | 559.40 | 554.60 | 557.33 | 557.33 | 0.13% | 12,197 |
| Jul 9, 2025 | 553.60 | 558.00 | 552.70 | 556.60 | 556.60 | 1.11% | 19,945 |
| Jul 8, 2025 | 553.60 | 554.40 | 549.80 | 550.47 | 550.47 | -0.64% | 33,648 |
| Jul 7, 2025 | 552.00 | 556.20 | 551.80 | 554.00 | 554.00 | 0.44% | 35,520 |
| Jul 4, 2025 | 551.30 | 553.00 | 549.70 | 551.60 | 551.60 | -0.33% | 4,580 |
| Jul 3, 2025 | 543.30 | 553.40 | 542.40 | 553.40 | 553.40 | 1.69% | 20,738 |
| Jul 2, 2025 | 549.50 | 552.80 | 543.60 | 544.20 | 544.20 | -1.82% | 22,796 |
| Jul 1, 2025 | 556.10 | 558.40 | 552.80 | 554.27 | 554.27 | -0.06% | 12,119 |
| Jun 30, 2025 | 556.90 | 558.00 | 552.20 | 554.60 | 554.60 | -0.03% | 20,500 |
| Jun 27, 2025 | 556.10 | 557.80 | 553.20 | 554.76 | 554.76 | -0.29% | 72,743 |
| Jun 26, 2025 | 556.10 | 557.20 | 551.99 | 556.40 | 556.40 | 0.25% | 35,961 |
| Jun 25, 2025 | 556.10 | 558.60 | 552.80 | 555.00 | 555.00 | 0.11% | 11,770 |
| Jun 24, 2025 | 560.00 | 561.60 | 554.00 | 554.40 | 554.40 | 0.07% | 19,889 |
| Jun 23, 2025 | 551.30 | 555.80 | 550.38 | 554.00 | 554.00 | -0.29% | 17,756 |
| Jun 20, 2025 | 552.60 | 557.20 | 553.80 | 555.60 | 555.60 | 0.48% | 70,486 |
| Jun 19, 2025 | 553.40 | 554.80 | 550.40 | 552.92 | 552.92 | -1.16% | 25,854 |
| Jun 18, 2025 | 560.40 | 561.20 | 553.40 | 559.40 | 559.40 | 0.16% | 65,836 |
| Jun 17, 2025 | 557.70 | 561.20 | 555.00 | 558.53 | 558.53 | -0.83% | 48,863 |
| Jun 16, 2025 | 563.40 | 564.60 | 561.20 | 563.22 | 563.22 | 0.65% | 135,170 |
| Jun 13, 2025 | 560.40 | 562.20 | 557.60 | 559.60 | 559.60 | -0.59% | 32,914 |
| Jun 12, 2025 | 569.40 | 569.20 | 561.00 | 562.90 | 562.90 | -1.80% | 6,730 |
| Jun 11, 2025 | 573.90 | 576.20 | 572.80 | 573.20 | 573.20 | -1.10% | 6,120 |
| Jun 10, 2025 | 580.90 | 582.60 | 572.60 | 579.60 | 579.60 | -0.28% | 35,639 |
| Jun 6, 2025 | 579.80 | 581.80 | 578.20 | 581.20 | 581.20 | 0.07% | 5,492 |
| Jun 5, 2025 | 579.80 | 582.20 | 577.40 | 580.80 | 580.80 | -0.14% | 36,549 |
| Jun 4, 2025 | 581.90 | 583.80 | 579.00 | 581.60 | 581.60 | 0.10% | 41,082 |
| Jun 3, 2025 | 580.10 | 581.60 | 576.60 | 581.00 | 581.00 | 0.28% | 34,522 |
| Jun 2, 2025 | 578.20 | 580.20 | 574.00 | 579.40 | 579.40 | 0.39% | 44,553 |
| May 30, 2025 | 577.40 | 581.60 | 576.40 | 577.18 | 577.18 | 0.10% | 72,404 |
| May 28, 2025 | 580.30 | 584.80 | 574.70 | 576.60 | 576.60 | -0.93% | 39,359 |
| May 27, 2025 | 585.80 | 587.00 | 581.00 | 582.00 | 582.00 | -0.85% | 37,465 |