General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 52.61
-0.35 (-0.67%)
At close: Aug 5, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 52.52 | 53.29 | 52.52 | 52.89 | 52.89 | 0.35% | 712 |
| Aug 6, 2025 | 53.12 | 53.12 | 52.15 | 52.71 | 52.71 | 0.02% | 1,343 |
| Aug 5, 2025 | 53.02 | 53.32 | 52.30 | 52.70 | 52.70 | -0.50% | 1,097 |
| Aug 4, 2025 | 52.54 | 53.16 | 52.50 | 52.97 | 52.97 | 1.32% | 1,420 |
| Aug 1, 2025 | 53.35 | 53.35 | 51.90 | 52.27 | 52.27 | -1.73% | 4,157 |
| Jul 31, 2025 | 52.41 | 54.66 | 52.08 | 53.20 | 53.20 | 1.13% | 6,223 |
| Jul 30, 2025 | 52.39 | 52.67 | 51.00 | 52.60 | 52.60 | 0.52% | 903 |
| Jul 29, 2025 | 53.79 | 53.79 | 52.25 | 52.33 | 52.33 | -2.23% | 1,277 |
| Jul 28, 2025 | 53.72 | 53.81 | 53.05 | 53.52 | 53.52 | 1.24% | 11,110 |
| Jul 25, 2025 | 52.86 | 52.87 | 52.13 | 52.87 | 52.87 | 0.27% | 39,515 |
| Jul 24, 2025 | 52.82 | 53.38 | 52.35 | 52.73 | 52.73 | -0.23% | 39,211 |
| Jul 23, 2025 | 49.10 | 52.93 | 48.19 | 52.85 | 52.85 | 6.80% | 56,914 |
| Jul 22, 2025 | 53.36 | 53.36 | 49.08 | 49.48 | 49.48 | -7.80% | 110,244 |
| Jul 21, 2025 | 53.45 | 54.21 | 53.40 | 53.66 | 53.66 | 0.95% | 8,062 |
| Jul 18, 2025 | 53.41 | 53.56 | 53.06 | 53.16 | 53.16 | -0.52% | 1,192 |
| Jul 17, 2025 | 52.73 | 53.87 | 52.73 | 53.44 | 53.44 | 0.59% | 981 |
| Jul 16, 2025 | 52.73 | 53.50 | 52.73 | 53.12 | 53.12 | 0.43% | 6,227 |
| Jul 15, 2025 | 52.92 | 53.67 | 52.86 | 52.89 | 52.89 | -0.80% | 661 |
| Jul 14, 2025 | 53.28 | 53.64 | 52.51 | 53.32 | 53.32 | -0.30% | 3,747 |
| Jul 11, 2025 | 52.96 | 53.48 | 52.65 | 53.48 | 53.48 | 0.58% | 5,026 |
| Jul 10, 2025 | 52.23 | 53.23 | 52.23 | 53.17 | 53.17 | 1.07% | 1,401 |
| Jul 9, 2025 | 52.73 | 52.76 | 52.41 | 52.61 | 52.61 | 0.61% | 952 |
| Jul 8, 2025 | 52.25 | 52.84 | 52.04 | 52.29 | 52.29 | 1.15% | 39,282 |
| Jul 7, 2025 | 52.57 | 53.16 | 51.70 | 51.70 | 51.70 | -2.39% | 3,033 |
| Jul 3, 2025 | 52.63 | 53.94 | 52.63 | 52.96 | 52.96 | 1.32% | 7,890 |
| Jul 2, 2025 | 52.27 | 52.70 | 51.97 | 52.27 | 52.27 | 1.39% | 42,635 |
| Jul 1, 2025 | 48.90 | 51.89 | 48.90 | 51.55 | 51.55 | 5.30% | 8,106 |
| Jun 30, 2025 | 49.53 | 49.60 | 48.96 | 48.96 | 48.96 | -0.86% | 1,859 |
| Jun 27, 2025 | 49.32 | 50.01 | 49.21 | 49.38 | 49.38 | 1.28% | 2,307 |
| Jun 26, 2025 | 47.94 | 49.01 | 47.83 | 48.76 | 48.76 | 1.30% | 7,754 |
| Jun 25, 2025 | 48.91 | 49.00 | 47.84 | 48.14 | 48.14 | -2.14% | 2,829 |
| Jun 24, 2025 | 48.73 | 49.33 | 48.73 | 49.19 | 49.19 | 2.91% | 2,232 |
| Jun 23, 2025 | 47.93 | 48.45 | 47.75 | 47.80 | 47.80 | -0.16% | 715 |
| Jun 20, 2025 | 47.88 | 48.61 | 47.88 | 47.88 | 47.88 | -0.34% | 753 |
| Jun 18, 2025 | 48.30 | 48.60 | 48.04 | 48.04 | 48.04 | -0.88% | 1,945 |
| Jun 17, 2025 | 48.90 | 49.15 | 48.41 | 48.47 | 48.47 | -1.54% | 993 |
| Jun 16, 2025 | 49.25 | 49.34 | 48.87 | 49.22 | 49.22 | 1.01% | 1,077 |
| Jun 13, 2025 | 48.25 | 49.10 | 48.25 | 48.73 | 48.73 | -0.92% | 3,898 |
| Jun 12, 2025 | 49.11 | 49.44 | 48.83 | 49.18 | 49.18 | -1.56% | 4,498 |
| Jun 11, 2025 | 49.37 | 50.38 | 49.33 | 49.96 | 49.96 | 1.55% | 8,509 |
| Jun 10, 2025 | 48.11 | 49.20 | 47.95 | 49.20 | 49.20 | 1.99% | 1,765 |
| Jun 9, 2025 | 47.85 | 48.54 | 47.76 | 48.24 | 48.24 | 1.58% | 2,029 |
| Jun 6, 2025 | 47.66 | 47.78 | 47.24 | 47.49 | 47.49 | 0.25% | 5,155 |
| Jun 5, 2025 | 47.51 | 47.81 | 47.27 | 47.37 | 47.22 | -0.81% | 1,081 |
| Jun 4, 2025 | 49.00 | 49.06 | 47.68 | 47.76 | 47.61 | -2.41% | 8,914 |
| Jun 3, 2025 | 47.60 | 48.95 | 47.30 | 48.94 | 48.78 | 3.57% | 4,188 |
| Jun 2, 2025 | 49.01 | 49.19 | 47.07 | 47.25 | 47.10 | -2.37% | 7,835 |
| May 30, 2025 | 48.50 | 49.91 | 48.31 | 48.40 | 48.25 | - | 21,837 |
| May 29, 2025 | 49.00 | 49.00 | 47.98 | 48.40 | 48.25 | - | 3,188 |
| May 28, 2025 | 49.25 | 49.25 | 48.06 | 48.40 | 48.25 | -0.92% | 26,296 |