Abrau-Durso (MOEX:ABRD)
Russia · Delayed Price · Currency is RUB 175.00
+2.50 (1.45%)
At close: Jul 8, 2022
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 172.50 | 176.50 | 172.00 | 175.00 | 175.00 | 1.45% | 19,490 |
| Jul 7, 2022 | 171.00 | 178.50 | 170.00 | 172.50 | 172.50 | 0.29% | 31,220 |
| Jul 6, 2022 | 173.00 | 174.50 | 170.50 | 172.00 | 168.56 | -0.29% | 29,070 |
| Jul 5, 2022 | 173.00 | 174.00 | 171.00 | 172.50 | 169.05 | -0.29% | 17,280 |
| Jul 4, 2022 | 172.50 | 174.50 | 171.50 | 173.00 | 169.54 | 0.87% | 18,120 |
| Jul 1, 2022 | 170.50 | 173.50 | 169.50 | 171.50 | 168.07 | -0.29% | 19,710 |
| Jun 30, 2022 | 176.00 | 176.00 | 170.50 | 172.00 | 168.56 | -1.71% | 32,400 |
| Jun 29, 2022 | 175.00 | 177.00 | 173.50 | 175.00 | 171.50 | - | 18,390 |
| Jun 28, 2022 | 176.00 | 177.50 | 174.00 | 175.00 | 171.50 | -0.28% | 32,210 |
| Jun 27, 2022 | 175.00 | 178.50 | 173.00 | 175.50 | 171.99 | 1.15% | 25,730 |
| Jun 24, 2022 | 175.50 | 182.50 | 173.00 | 173.50 | 170.03 | -0.57% | 39,290 |
| Jun 23, 2022 | 173.00 | 177.00 | 172.50 | 174.50 | 171.01 | - | 22,590 |
| Jun 22, 2022 | 177.50 | 177.50 | 173.00 | 174.50 | 171.01 | -1.69% | 25,940 |
| Jun 21, 2022 | 174.00 | 187.00 | 172.00 | 177.50 | 173.95 | 2.01% | 202,100 |
| Jun 20, 2022 | 169.00 | 179.00 | 169.00 | 174.00 | 170.52 | 2.65% | 78,270 |
| Jun 17, 2022 | 172.00 | 172.00 | 168.50 | 169.50 | 166.11 | -1.17% | 21,060 |
| Jun 16, 2022 | 171.50 | 173.00 | 170.50 | 171.50 | 168.07 | 0.88% | 21,600 |
| Jun 15, 2022 | 170.00 | 171.00 | 168.00 | 170.00 | 166.60 | 0.29% | 11,760 |
| Jun 14, 2022 | 168.50 | 171.50 | 167.00 | 169.50 | 166.11 | 0.89% | 33,530 |
| Jun 10, 2022 | 168.00 | 168.50 | 167.50 | 168.00 | 164.64 | 0.30% | 11,440 |
| Jun 9, 2022 | 168.00 | 168.50 | 167.00 | 167.50 | 164.15 | -0.30% | 10,940 |
| Jun 8, 2022 | 170.00 | 170.50 | 168.00 | 168.00 | 164.64 | -1.18% | 18,560 |
| Jun 7, 2022 | 170.00 | 170.00 | 168.00 | 170.00 | 166.60 | - | 29,410 |
| Jun 6, 2022 | 168.50 | 171.00 | 168.00 | 170.00 | 166.60 | 0.89% | 12,490 |
| Jun 3, 2022 | 170.00 | 171.50 | 168.50 | 168.50 | 165.13 | -0.88% | 15,760 |
| Jun 2, 2022 | 171.50 | 172.50 | 170.00 | 170.00 | 166.60 | -1.16% | 21,220 |
| Jun 1, 2022 | 173.00 | 173.00 | 170.50 | 172.00 | 168.56 | -0.29% | 13,280 |
| May 31, 2022 | 173.00 | 174.00 | 172.00 | 172.50 | 169.05 | -0.58% | 14,560 |
| May 30, 2022 | 173.00 | 176.00 | 172.50 | 173.50 | 170.03 | 0.58% | 20,380 |
| May 27, 2022 | 172.00 | 175.50 | 171.00 | 172.50 | 169.05 | -0.29% | 34,910 |
| May 26, 2022 | 173.50 | 174.50 | 171.50 | 173.00 | 169.54 | -0.29% | 17,960 |
| May 25, 2022 | 173.00 | 174.50 | 170.50 | 173.50 | 170.03 | 0.29% | 13,600 |
| May 24, 2022 | 173.00 | 175.00 | 169.00 | 173.00 | 169.54 | 0.58% | 23,640 |
| May 23, 2022 | 177.00 | 178.50 | 171.00 | 172.00 | 168.56 | -2.55% | 30,500 |
| May 20, 2022 | 180.00 | 180.00 | 175.00 | 176.50 | 172.97 | -1.40% | 21,100 |
| May 19, 2022 | 181.50 | 182.50 | 178.00 | 179.00 | 175.42 | -0.56% | 28,650 |
| May 18, 2022 | 184.00 | 184.00 | 179.50 | 180.00 | 176.40 | 0.28% | 20,190 |
| May 17, 2022 | 176.50 | 185.50 | 175.50 | 179.50 | 175.91 | 1.99% | 116,630 |
| May 16, 2022 | 173.00 | 178.00 | 173.00 | 176.00 | 172.48 | 1.73% | 17,830 |
| May 13, 2022 | 174.50 | 175.50 | 172.50 | 173.00 | 169.54 | -0.57% | 13,470 |
| May 12, 2022 | 176.50 | 177.50 | 173.00 | 174.00 | 170.52 | -1.14% | 19,360 |
| May 11, 2022 | 174.50 | 178.50 | 174.50 | 176.00 | 172.48 | 0.28% | 24,760 |
| May 6, 2022 | 177.00 | 178.00 | 175.00 | 175.50 | 171.99 | -0.57% | 25,520 |
| May 5, 2022 | 175.50 | 182.50 | 175.00 | 176.50 | 172.97 | 0.57% | 54,530 |
| May 4, 2022 | 179.00 | 181.50 | 175.00 | 175.50 | 171.99 | -1.68% | 32,700 |
| Apr 29, 2022 | 184.50 | 185.50 | 173.00 | 178.50 | 174.93 | -0.28% | 76,240 |
| Apr 28, 2022 | 180.00 | 190.00 | 175.00 | 179.00 | 175.42 | 1.13% | 254,980 |
| Apr 27, 2022 | 174.00 | 179.50 | 170.50 | 177.00 | 173.46 | 2.61% | 68,440 |
| Apr 26, 2022 | 170.00 | 180.00 | 168.00 | 172.50 | 169.05 | 2.07% | 65,780 |
| Apr 25, 2022 | 171.00 | 171.00 | 163.00 | 169.00 | 165.62 | -1.17% | 41,190 |