Siemens Aktiengesellschaft (VIE:SIE)
Austria · Delayed Price · Currency is EUR 218.60
+1.05 (0.48%)
At close: Aug 5, 2025, 5:30 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 220.10 | 220.75 | 218.60 | 218.60 | - | 0.48% | 266 |
| Aug 4, 2025 | 214.80 | 218.40 | 214.55 | 217.55 | - | 1.05% | 100 |
| Aug 1, 2025 | 222.15 | 222.15 | 213.40 | 215.30 | - | -4.57% | 29 |
| Jul 31, 2025 | 228.90 | 229.35 | 225.60 | 225.60 | - | -1.46% | - |
| Jul 30, 2025 | 226.70 | 229.90 | 226.70 | 228.95 | - | 1.04% | - |
| Jul 29, 2025 | 226.60 | 229.00 | 226.55 | 226.60 | - | 0.62% | - |
| Jul 28, 2025 | 230.85 | 230.85 | 225.20 | 225.20 | - | -1.03% | 2 |
| Jul 25, 2025 | 225.40 | 227.55 | 225.40 | 227.55 | - | 0.02% | 40 |
| Jul 24, 2025 | 232.00 | 232.00 | 227.35 | 227.50 | - | -0.02% | 47 |
| Jul 23, 2025 | 225.65 | 227.70 | 225.55 | 227.55 | - | 3.29% | - |
| Jul 22, 2025 | 223.70 | 223.70 | 220.30 | 220.30 | - | -1.98% | - |
| Jul 21, 2025 | 228.30 | 228.30 | 224.75 | 224.75 | - | 0.60% | - |
| Jul 18, 2025 | 228.05 | 228.05 | 223.40 | 223.40 | - | -0.22% | 2 |
| Jul 17, 2025 | 220.90 | 223.90 | 220.90 | 223.90 | - | 2.64% | - |
| Jul 16, 2025 | 217.30 | 218.85 | 215.65 | 218.15 | - | -0.16% | 138 |
| Jul 15, 2025 | 222.30 | 222.65 | 218.50 | 218.50 | - | -0.91% | 6 |
| Jul 14, 2025 | 220.55 | 220.55 | 219.30 | 220.50 | - | -1.30% | - |
| Jul 11, 2025 | 224.25 | 224.25 | 222.75 | 223.40 | - | -1.63% | 10 |
| Jul 10, 2025 | 227.15 | 227.25 | 226.80 | 227.10 | - | 1.09% | - |
| Jul 9, 2025 | 218.55 | 227.20 | 218.55 | 224.65 | - | 3.36% | 47 |
| Jul 8, 2025 | 218.55 | 218.55 | 217.35 | 217.35 | - | -0.23% | - |
| Jul 7, 2025 | 216.90 | 217.85 | 216.30 | 217.85 | - | 0.62% | - |
| Jul 4, 2025 | 219.55 | 219.55 | 216.50 | 216.50 | - | -1.88% | - |
| Jul 3, 2025 | 223.15 | 223.15 | 220.65 | 220.65 | - | 0.66% | 46 |
| Jul 2, 2025 | 217.45 | 219.20 | 217.45 | 219.20 | - | 2.36% | - |
| Jul 1, 2025 | 218.05 | 218.05 | 214.15 | 214.15 | - | -2.48% | - |
| Jun 30, 2025 | 223.90 | 223.90 | 219.60 | 219.60 | - | -0.68% | 40 |
| Jun 27, 2025 | 217.20 | 221.10 | 217.20 | 221.10 | - | 2.77% | - |
| Jun 26, 2025 | 214.50 | 215.55 | 213.75 | 215.15 | - | 0.49% | - |
| Jun 25, 2025 | 215.70 | 215.70 | 213.70 | 214.10 | - | -0.26% | - |
| Jun 24, 2025 | 216.50 | 216.50 | 213.90 | 214.65 | - | 2.95% | 1 |
| Jun 23, 2025 | 208.35 | 209.40 | 208.00 | 208.50 | - | -0.62% | - |
| Jun 20, 2025 | 210.25 | 211.55 | 209.80 | 209.80 | - | 0.96% | 47 |
| Jun 19, 2025 | 209.65 | 209.75 | 207.80 | 207.80 | - | -1.91% | - |
| Jun 18, 2025 | 213.75 | 213.75 | 210.95 | 211.85 | - | -1.33% | 47 |
| Jun 17, 2025 | 213.40 | 215.10 | 213.40 | 214.70 | - | -0.81% | 4 |
| Jun 16, 2025 | 216.75 | 216.75 | 215.20 | 216.45 | - | 0.72% | 4 |
| Jun 13, 2025 | 214.50 | 214.90 | 212.50 | 214.90 | - | -1.15% | 47 |
| Jun 12, 2025 | 217.40 | 219.35 | 216.45 | 217.40 | - | -1.14% | 41 |
| Jun 11, 2025 | 220.95 | 220.95 | 218.10 | 219.90 | - | - | 395 |
| Jun 10, 2025 | 219.30 | 219.90 | 217.45 | 219.90 | - | 0.23% | 1 |
| Jun 9, 2025 | 219.00 | 219.40 | 218.30 | 219.40 | - | 0.37% | 47 |
| Jun 6, 2025 | 218.75 | 218.75 | 217.55 | 218.60 | - | -0.09% | - |
| Jun 5, 2025 | 218.75 | 219.35 | 217.55 | 218.80 | - | 0.55% | 181 |
| Jun 4, 2025 | 217.60 | 218.30 | 216.60 | 217.60 | - | 1.71% | 280 |
| Jun 3, 2025 | 213.75 | 213.95 | 210.40 | 213.95 | - | 0.07% | 47 |
| Jun 2, 2025 | 212.00 | 214.00 | 211.05 | 213.80 | - | 0.33% | 69 |
| May 30, 2025 | 213.55 | 215.75 | 213.10 | 213.10 | - | -1.02% | 329 |
| May 29, 2025 | 216.95 | 217.20 | 215.30 | 215.30 | - | -0.99% | - |
| May 28, 2025 | 221.10 | 221.10 | 217.45 | 217.45 | - | -1.94% | 3 |