Parque Arauco S.A. (SNSE:PARAUCO)
Chile · Delayed Price · Currency is CLP 2,070.00
-9.90 (-0.48%)
Aug 8, 2025, 4:00 PM CLT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2,078.90 | 2,078.90 | 2,041.90 | 2,070.00 | 2,070.00 | -0.48% | 1,315,866 |
| Aug 7, 2025 | 2,061.00 | 2,079.90 | 2,041.00 | 2,079.90 | 2,069.90 | 0.97% | 3,093,778 |
| Aug 6, 2025 | 2,040.00 | 2,087.70 | 2,020.40 | 2,059.90 | 2,050.00 | 2.23% | 1,218,082 |
| Aug 5, 2025 | 2,006.00 | 2,040.00 | 2,006.00 | 2,015.00 | 2,005.31 | 0.49% | 430,667 |
| Aug 4, 2025 | 2,020.40 | 2,039.90 | 2,005.10 | 2,005.10 | 1,995.46 | -0.74% | 872,577 |
| Aug 1, 2025 | 1,979.90 | 2,049.90 | 1,979.40 | 2,020.00 | 2,010.29 | 1.81% | 2,568,756 |
| Jul 31, 2025 | 1,959.70 | 1,988.00 | 1,959.40 | 1,984.00 | 1,974.46 | 0.30% | 1,004,849 |
| Jul 30, 2025 | 1,957.10 | 1,979.40 | 1,957.10 | 1,978.00 | 1,968.49 | 0.41% | 418,001 |
| Jul 29, 2025 | 1,951.10 | 1,970.00 | 1,932.00 | 1,970.00 | 1,960.53 | 0.37% | 1,904,897 |
| Jul 28, 2025 | 1,975.10 | 1,975.10 | 1,960.10 | 1,962.70 | 1,953.26 | -1.31% | 253,445 |
| Jul 25, 2025 | 1,965.00 | 1,988.90 | 1,962.00 | 1,988.70 | 1,979.14 | 1.26% | 2,042,645 |
| Jul 24, 2025 | 1,948.60 | 1,969.00 | 1,940.20 | 1,964.00 | 1,954.56 | 1.22% | 401,571 |
| Jul 23, 2025 | 1,959.10 | 1,962.20 | 1,940.30 | 1,940.30 | 1,930.97 | 0.03% | 1,518,051 |
| Jul 22, 2025 | 1,968.90 | 1,990.10 | 1,939.70 | 1,939.70 | 1,930.37 | -0.75% | 239,249 |
| Jul 21, 2025 | 1,962.20 | 1,971.80 | 1,942.20 | 1,954.30 | 1,944.90 | -0.80% | 1,385,680 |
| Jul 18, 2025 | 1,975.50 | 1,976.40 | 1,931.80 | 1,970.00 | 1,960.53 | 0.61% | 631,699 |
| Jul 17, 2025 | 1,980.00 | 1,990.00 | 1,940.10 | 1,958.00 | 1,948.59 | -1.11% | 1,949,964 |
| Jul 15, 2025 | 1,974.00 | 2,010.00 | 1,973.70 | 1,980.00 | 1,970.48 | -0.60% | 976,091 |
| Jul 14, 2025 | 1,990.30 | 2,018.00 | 1,987.60 | 1,992.00 | 1,982.42 | -2.11% | 416,138 |
| Jul 11, 2025 | 2,022.40 | 2,037.20 | 2,005.80 | 2,035.00 | 2,025.22 | -1.11% | 803,402 |
| Jul 10, 2025 | 2,045.00 | 2,059.70 | 2,030.00 | 2,057.90 | 2,048.01 | 0.63% | 1,269,782 |
| Jul 9, 2025 | 2,044.10 | 2,061.90 | 2,023.70 | 2,045.00 | 2,035.17 | 0.49% | 1,390,474 |
| Jul 8, 2025 | 1,999.50 | 2,050.00 | 1,962.30 | 2,035.00 | 2,035.00 | 3.09% | 1,478,120 |
| Jul 7, 2025 | 1,971.00 | 1,998.00 | 1,950.00 | 1,974.00 | 1,974.00 | 1.23% | 827,867 |
| Jul 4, 2025 | 1,953.40 | 1,995.00 | 1,950.10 | 1,950.10 | 1,950.10 | -1.01% | 150,019 |
| Jul 3, 2025 | 1,923.90 | 1,986.30 | 1,923.90 | 1,970.00 | 1,970.00 | 2.07% | 1,357,719 |
| Jul 2, 2025 | 1,936.40 | 1,954.90 | 1,930.10 | 1,930.10 | 1,930.10 | -0.51% | 412,266 |
| Jul 1, 2025 | 1,965.00 | 1,987.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.27% | 1,256,620 |
| Jun 30, 2025 | 1,968.90 | 1,984.30 | 1,951.80 | 1,965.00 | 1,965.00 | -0.20% | 1,467,071 |
| Jun 27, 2025 | 1,950.00 | 1,969.50 | 1,935.30 | 1,968.90 | 1,968.90 | 0.87% | 451,599 |
| Jun 26, 2025 | 1,943.00 | 1,984.90 | 1,941.00 | 1,952.00 | 1,952.00 | 0.83% | 793,326 |
| Jun 25, 2025 | 1,943.50 | 1,955.30 | 1,923.80 | 1,936.00 | 1,936.00 | -0.36% | 450,620 |
| Jun 24, 2025 | 1,944.20 | 1,995.00 | 1,911.10 | 1,942.90 | 1,942.90 | 0.16% | 484,836 |
| Jun 23, 2025 | 1,970.10 | 1,978.60 | 1,910.00 | 1,939.80 | 1,939.80 | -1.53% | 481,630 |
| Jun 19, 2025 | 2,000.40 | 2,000.40 | 1,970.00 | 1,970.00 | 1,970.00 | -1.15% | 545,933 |
| Jun 18, 2025 | 1,972.00 | 1,993.00 | 1,950.50 | 1,993.00 | 1,993.00 | 0.05% | 318,481 |
| Jun 17, 2025 | 1,999.10 | 1,999.10 | 1,961.00 | 1,992.00 | 1,992.00 | -1.14% | 808,420 |
| Jun 16, 2025 | 2,011.00 | 2,015.30 | 1,998.00 | 2,015.00 | 2,015.00 | -0.01% | 200,698 |
| Jun 13, 2025 | 2,000.40 | 2,015.30 | 1,983.30 | 2,015.30 | 2,015.30 | 0.71% | 621,402 |
| Jun 12, 2025 | 2,048.00 | 2,067.80 | 2,000.50 | 2,001.00 | 2,001.00 | -2.29% | 514,388 |
| Jun 11, 2025 | 2,008.90 | 2,049.50 | 1,997.00 | 2,048.00 | 2,048.00 | 2.86% | 1,333,300 |
| Jun 10, 2025 | 1,999.90 | 2,009.90 | 1,978.00 | 1,991.00 | 1,991.00 | -0.45% | 279,116 |
| Jun 9, 2025 | 1,997.70 | 2,005.20 | 1,992.10 | 2,000.00 | 2,000.00 | 0.50% | 246,421 |
| Jun 6, 2025 | 1,985.00 | 2,020.00 | 1,978.00 | 1,990.10 | 1,990.10 | 2.05% | 616,529 |
| Jun 5, 2025 | 2,050.00 | 2,061.00 | 1,950.10 | 1,950.10 | 1,950.10 | -4.27% | 547,861 |
| Jun 4, 2025 | 2,018.60 | 2,059.00 | 1,990.00 | 2,037.00 | 2,037.00 | 2.36% | 918,567 |
| Jun 3, 2025 | 1,940.00 | 2,010.00 | 1,940.00 | 1,990.00 | 1,990.00 | 0.03% | 1,336,660 |
| Jun 2, 2025 | 1,960.10 | 1,989.80 | 1,960.00 | 1,989.50 | 1,989.50 | 1.51% | 963,644 |
| May 30, 2025 | 2,000.00 | 2,010.50 | 1,940.00 | 1,960.00 | 1,960.00 | -2.24% | 1,713,073 |
| May 29, 2025 | 2,066.40 | 2,076.60 | 2,005.00 | 2,005.00 | 2,005.00 | -2.00% | 1,265,570 |