Mobimo Holding AG (SWX:MOBN)
Switzerland · Delayed Price · Currency is CHF 309.00
-11.00 (-3.44%)
Aug 8, 2025, 12:41 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 322.00 | 325.50 | 319.00 | 320.00 | 320.00 | -0.78% | 7,619 |
| Aug 6, 2025 | 322.00 | 324.00 | 321.00 | 322.50 | 322.50 | 0.16% | 4,767 |
| Aug 5, 2025 | 322.00 | 325.00 | 319.00 | 322.00 | 322.00 | -0.31% | 11,268 |
| Aug 4, 2025 | 318.00 | 323.50 | 317.50 | 323.00 | 323.00 | 1.41% | 17,586 |
| Jul 31, 2025 | 318.00 | 319.50 | 318.00 | 318.50 | 318.50 | - | 8,636 |
| Jul 30, 2025 | 319.50 | 320.50 | 317.50 | 318.50 | 318.50 | -0.31% | 3,846 |
| Jul 29, 2025 | 317.50 | 319.50 | 317.00 | 319.50 | 319.50 | 0.63% | 5,073 |
| Jul 28, 2025 | 319.00 | 321.00 | 317.00 | 317.50 | 317.50 | -0.31% | 6,267 |
| Jul 25, 2025 | 319.00 | 319.00 | 316.50 | 318.50 | 318.50 | 0.16% | 6,633 |
| Jul 24, 2025 | 319.50 | 319.50 | 313.50 | 318.00 | 318.00 | -0.16% | 10,196 |
| Jul 23, 2025 | 323.00 | 324.00 | 317.50 | 318.50 | 318.50 | -1.39% | 8,445 |
| Jul 22, 2025 | 322.50 | 323.50 | 319.00 | 323.00 | 323.00 | 0.94% | 5,787 |
| Jul 21, 2025 | 321.50 | 321.50 | 318.00 | 320.00 | 320.00 | 0.47% | 11,358 |
| Jul 18, 2025 | 318.50 | 318.50 | 315.50 | 318.50 | 318.50 | 0.31% | 8,200 |
| Jul 17, 2025 | 318.50 | 319.00 | 316.50 | 317.50 | 317.50 | -0.16% | 11,370 |
| Jul 16, 2025 | 320.50 | 320.50 | 316.50 | 318.00 | 318.00 | -0.47% | 7,937 |
| Jul 15, 2025 | 319.00 | 320.00 | 318.00 | 319.50 | 319.50 | 0.16% | 8,694 |
| Jul 14, 2025 | 318.00 | 319.50 | 316.50 | 319.00 | 319.00 | 0.31% | 16,390 |
| Jul 11, 2025 | 316.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.32% | 6,641 |
| Jul 10, 2025 | 318.50 | 319.00 | 316.50 | 317.00 | 317.00 | -0.78% | 7,646 |
| Jul 9, 2025 | 318.50 | 319.50 | 317.50 | 319.50 | 319.50 | 0.47% | 5,168 |
| Jul 8, 2025 | 318.50 | 319.00 | 317.00 | 318.00 | 318.00 | -0.63% | 8,073 |
| Jul 7, 2025 | 320.50 | 323.00 | 319.00 | 320.00 | 320.00 | -0.16% | 7,518 |
| Jul 4, 2025 | 321.00 | 321.00 | 319.00 | 320.50 | 320.50 | -0.16% | 6,126 |
| Jul 3, 2025 | 322.00 | 324.50 | 320.50 | 321.00 | 321.00 | -0.16% | 8,829 |
| Jul 2, 2025 | 324.00 | 324.00 | 319.00 | 321.50 | 321.50 | -1.23% | 9,846 |
| Jul 1, 2025 | 325.00 | 327.50 | 324.00 | 325.50 | 325.50 | 0.31% | 9,047 |
| Jun 30, 2025 | 325.00 | 328.50 | 323.50 | 324.50 | 324.50 | -0.31% | 12,521 |
| Jun 27, 2025 | 327.00 | 327.00 | 324.50 | 325.50 | 325.50 | -0.61% | 9,239 |
| Jun 26, 2025 | 329.00 | 329.00 | 325.00 | 327.50 | 327.50 | 0.77% | 5,751 |
| Jun 25, 2025 | 328.50 | 328.50 | 325.00 | 325.00 | 325.00 | -0.46% | 10,875 |
| Jun 24, 2025 | 329.50 | 329.50 | 325.50 | 326.50 | 326.50 | -0.76% | 10,387 |
| Jun 23, 2025 | 328.00 | 330.00 | 326.50 | 329.00 | 329.00 | 0.30% | 7,374 |
| Jun 20, 2025 | 329.00 | 333.00 | 328.00 | 328.00 | 328.00 | -0.30% | 51,652 |
| Jun 19, 2025 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | 0.15% | 6,287 |
| Jun 18, 2025 | 324.00 | 329.00 | 324.00 | 328.50 | 328.50 | 1.39% | 9,290 |
| Jun 17, 2025 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.93% | 9,052 |
| Jun 16, 2025 | 322.00 | 322.00 | 320.50 | 321.00 | 321.00 | - | 6,268 |
| Jun 13, 2025 | 322.00 | 323.50 | 320.00 | 321.00 | 321.00 | -0.93% | 4,718 |
| Jun 12, 2025 | 322.50 | 325.00 | 322.50 | 324.00 | 324.00 | - | 5,534 |
| Jun 11, 2025 | 324.50 | 325.50 | 322.00 | 324.00 | 324.00 | -0.15% | 7,366 |
| Jun 10, 2025 | 324.00 | 325.50 | 323.00 | 324.50 | 324.50 | 0.62% | 12,847 |
| Jun 6, 2025 | 323.00 | 325.00 | 321.50 | 322.50 | 322.50 | 0.16% | 6,774 |
| Jun 5, 2025 | 320.00 | 323.00 | 320.00 | 322.00 | 322.00 | 0.94% | 5,644 |
| Jun 4, 2025 | 322.00 | 322.00 | 319.00 | 319.00 | 319.00 | -0.31% | 6,847 |
| Jun 3, 2025 | 324.00 | 324.00 | 319.50 | 320.00 | 320.00 | -0.93% | 11,093 |
| Jun 2, 2025 | 318.00 | 323.50 | 316.50 | 323.00 | 323.00 | 1.41% | 13,027 |
| May 30, 2025 | 323.00 | 324.00 | 313.50 | 318.50 | 318.50 | -0.78% | 41,590 |
| May 28, 2025 | 322.00 | 323.00 | 318.50 | 321.00 | 321.00 | -0.16% | 8,362 |
| May 27, 2025 | 323.50 | 324.50 | 321.00 | 321.50 | 321.50 | -1.08% | 5,172 |