iShares MSCI Europe Industrials Sector UCITS ETF (LON:ESIN)
London · Delayed Price · Currency is GBP · Price in GBX 7.24
+0.02 (0.30%)
Aug 8, 2025, 11:10 AM BST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.16 | 7.27 | 7.15 | 7.22 | 7.22 | 0.42% | 16,134 |
| Aug 6, 2025 | 7.22 | 7.24 | 7.16 | 7.19 | 7.19 | 0.42% | 12,279 |
| Aug 5, 2025 | 7.23 | 7.24 | 7.16 | 7.16 | 7.16 | - | 49,470 |
| Aug 4, 2025 | 7.14 | 7.19 | 7.13 | 7.16 | 7.16 | 0.85% | 34,494 |
| Aug 1, 2025 | 7.19 | 7.25 | 7.05 | 7.10 | 7.10 | -2.34% | 76,254 |
| Jul 31, 2025 | 7.31 | 7.36 | 7.27 | 7.27 | 7.27 | -0.14% | 165,929 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -0.41% | 91,862 |
| Jul 29, 2025 | 7.30 | 7.34 | 7.24 | 7.31 | 7.31 | 0.97% | 30,607 |
| Jul 28, 2025 | 7.42 | 7.42 | 7.24 | 7.24 | 7.24 | -1.50% | 81,720 |
| Jul 25, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | -0.14% | 50,299 |
| Jul 24, 2025 | 7.38 | 7.40 | 7.32 | 7.36 | 7.36 | 0.68% | 47,344 |
| Jul 23, 2025 | 7.23 | 7.31 | 7.23 | 7.31 | 7.31 | 1.67% | 25,050 |
| Jul 22, 2025 | 7.28 | 7.28 | 7.15 | 7.19 | 7.19 | -1.10% | 14,572 |
| Jul 21, 2025 | 7.32 | 7.34 | 7.24 | 7.27 | 7.27 | -0.27% | 32,340 |
| Jul 18, 2025 | 7.38 | 7.38 | 7.28 | 7.29 | 7.29 | 0.41% | 113,375 |
| Jul 17, 2025 | 7.26 | 7.27 | 7.21 | 7.26 | 7.26 | 2.11% | 27,548 |
| Jul 16, 2025 | 7.15 | 7.17 | 7.11 | 7.11 | 7.11 | -0.97% | 77,938 |
| Jul 15, 2025 | 7.20 | 7.26 | 7.16 | 7.18 | 7.18 | 0.28% | 27,359 |
| Jul 14, 2025 | 7.19 | 7.19 | 7.13 | 7.16 | 7.16 | -0.42% | 7,036 |
| Jul 11, 2025 | 7.19 | 7.20 | 7.15 | 7.19 | 7.19 | -0.14% | 66,667 |
| Jul 10, 2025 | 7.20 | 7.23 | 7.17 | 7.20 | 7.20 | 0.28% | 7,447 |
| Jul 9, 2025 | 7.11 | 7.18 | 7.10 | 7.18 | 7.18 | 1.27% | 24,321 |
| Jul 8, 2025 | 7.11 | 7.11 | 7.07 | 7.09 | 7.09 | 0.42% | 15,892 |
| Jul 7, 2025 | 7.05 | 7.08 | 7.00 | 7.06 | 7.06 | 0.28% | 23,987 |
| Jul 4, 2025 | 7.01 | 7.04 | 6.97 | 7.04 | 7.04 | - | 4,546 |
| Jul 3, 2025 | 7.07 | 7.07 | 7.01 | 7.04 | 7.04 | 0.14% | 24,368 |
| Jul 2, 2025 | 6.92 | 7.04 | 6.92 | 7.03 | 7.03 | 1.44% | 50,738 |
| Jul 1, 2025 | 7.03 | 7.12 | 6.93 | 6.93 | 6.93 | -1.84% | 281,761 |
| Jun 30, 2025 | 7.10 | 7.11 | 7.04 | 7.06 | 7.06 | -0.42% | 17,095 |
| Jun 27, 2025 | 6.97 | 7.09 | 6.95 | 7.09 | 7.09 | 3.05% | 41,258 |
| Jun 26, 2025 | 6.87 | 6.91 | 6.86 | 6.88 | 6.88 | 0.29% | 49,311 |
| Jun 25, 2025 | 6.86 | 6.89 | 6.84 | 6.86 | 6.86 | -0.15% | 28,059 |
| Jun 24, 2025 | 6.86 | 6.91 | 6.84 | 6.87 | 6.87 | 1.03% | 28,988 |
| Jun 23, 2025 | 6.75 | 6.83 | 6.75 | 6.80 | 6.80 | -0.58% | 217,461 |
| Jun 20, 2025 | 6.85 | 6.85 | 6.82 | 6.84 | 6.84 | 0.59% | 36,692 |
| Jun 19, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | -1.02% | 14,108 |
| Jun 18, 2025 | 6.89 | 6.92 | 6.86 | 6.87 | 6.87 | -0.43% | 2,869 |
| Jun 17, 2025 | 6.87 | 6.92 | 6.83 | 6.90 | 6.90 | -0.86% | 66,587 |
| Jun 16, 2025 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | 1.16% | 4,251 |
| Jun 13, 2025 | 6.85 | 6.88 | 6.79 | 6.88 | 6.88 | -0.15% | 38,528 |
| Jun 12, 2025 | 6.88 | 6.94 | 6.86 | 6.89 | 6.89 | - | 12,579 |
| Jun 11, 2025 | 6.93 | 6.96 | 6.89 | 6.89 | 6.89 | -0.14% | 34,720 |
| Jun 10, 2025 | 6.95 | 6.96 | 6.90 | 6.90 | 6.90 | -0.58% | 31,347 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.88 | 6.94 | 6.94 | 0.29% | 12,497 |
| Jun 6, 2025 | 6.96 | 6.98 | 6.92 | 6.92 | 6.92 | -0.43% | 104,260 |
| Jun 5, 2025 | 6.93 | 6.97 | 6.93 | 6.95 | 6.95 | 0.29% | 25,316 |
| Jun 4, 2025 | 6.96 | 6.96 | 6.87 | 6.93 | 6.93 | 0.87% | 28,582 |
| Jun 3, 2025 | 6.90 | 6.90 | 6.82 | 6.87 | 6.87 | 0.29% | 10,108 |
| Jun 2, 2025 | 6.88 | 6.88 | 6.81 | 6.85 | 6.85 | 0.29% | 34,857 |
| May 30, 2025 | 6.84 | 6.91 | 6.83 | 6.83 | 6.83 | -0.58% | 16,769 |