MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2024	18.96	18.96	18.96	18.96	18.96	-	-
Aug 2, 2024	18.38	19.15	18.38	18.96	18.96	2.43%	19,165
Aug 1, 2024	18.52	18.69	18.39	18.51	18.51	-0.48%	14,011
Jul 31, 2024	18.48	19.00	18.45	18.60	18.60	0.16%	11,794
Jul 30, 2024	18.55	18.63	18.50	18.57	18.57	-0.16%	21,609
Jul 29, 2024	18.32	18.65	18.32	18.60	18.60	1.03%	18,281
Jul 26, 2024	18.23	18.48	18.14	18.41	18.41	0.22%	15,562
Jul 25, 2024	18.39	18.49	18.36	18.37	18.37	-0.22%	19,226
Jul 24, 2024	18.45	18.45	18.26	18.41	18.41	0.27%	16,847
Jul 23, 2024	18.56	18.66	18.30	18.36	18.36	-1.50%	43,493
Jul 22, 2024	18.69	18.69	18.41	18.64	18.64	-0.27%	30,587
Jul 19, 2024	18.64	18.70	18.48	18.69	18.69	0.97%	8,814
Jul 18, 2024	18.90	18.90	18.48	18.51	18.51	-1.80%	13,724
Jul 17, 2024	18.55	18.85	18.28	18.85	18.85	2.45%	49,426
Jul 16, 2024	18.69	18.69	18.30	18.40	18.40	-0.81%	16,398
Jul 15, 2024	18.59	18.78	18.55	18.55	18.55	-1.33%	28,868
Jul 12, 2024	18.90	18.91	18.59	18.80	18.80	-0.42%	35,220
Jul 11, 2024	18.60	18.88	18.44	18.88	18.88	3.17%	21,884
Jul 10, 2024	18.70	18.70	18.20	18.30	18.30	-1.67%	27,504
Jul 9, 2024	18.59	18.70	18.48	18.61	18.61	-0.21%	71,300
Jul 8, 2024	18.43	18.68	18.37	18.65	18.65	0.27%	29,388
Jul 5, 2024	18.20	18.60	18.20	18.60	18.60	2.20%	58,144
Jul 3, 2024	18.08	18.22	18.08	18.20	18.20	0.55%	48,236
Jul 2, 2024	18.11	18.14	18.03	18.10	18.10	-0.33%	61,158
Jul 1, 2024	18.20	18.23	18.10	18.16	18.16	-0.22%	56,309
Jun 28, 2024	18.00	18.21	18.00	18.20	18.20	0.17%	24,526
Jun 27, 2024	18.05	18.17	17.91	18.17	18.17	1.23%	38,608
Jun 26, 2024	18.05	18.16	17.87	17.95	17.95	0.45%	17,581
Jun 25, 2024	18.06	18.20	17.80	17.87	17.87	-1.71%	53,518
Jun 24, 2024	18.20	18.22	17.95	18.18	18.18	-0.11%	47,002
Jun 21, 2024	18.19	18.22	18.05	18.20	18.20	-	80,716
Jun 20, 2024	18.08	18.20	17.91	18.20	18.20	0.44%	60,817
Jun 18, 2024	18.20	18.30	18.01	18.12	18.12	-0.98%	128,429
Jun 17, 2024	17.93	18.30	17.81	18.30	18.30	0.88%	78,998
Jun 14, 2024	18.13	18.17	17.84	18.14	18.14	-1.52%	53,671
Jun 13, 2024	18.39	18.46	18.36	18.42	18.42	-	41,609
Jun 12, 2024	18.36	18.65	18.36	18.42	18.42	-0.05%	30,239
Jun 11, 2024	18.53	18.53	18.20	18.43	18.43	-0.16%	13,894
Jun 10, 2024	18.28	18.50	18.18	18.46	18.46	2.84%	50,760
Jun 7, 2024	18.24	18.56	17.95	17.95	17.95	-2.39%	208,638
Jun 6, 2024	18.30	18.40	18.25	18.39	18.39	1.21%	73,913
Jun 5, 2024	18.20	18.37	18.14	18.17	18.17	0.17%	154,127
Jun 4, 2024	18.83	18.90	17.99	18.14	18.14	-4.68%	203,547
Jun 3, 2024	18.56	19.10	18.34	19.03	19.03	3.48%	76,784
May 31, 2024	18.30	18.41	18.29	18.39	18.39	0.16%	60,339
May 30, 2024	18.27	18.39	18.25	18.36	18.36	-0.11%	28,325
May 29, 2024	18.57	18.57	18.25	18.38	18.38	-0.92%	106,483
May 28, 2024	18.30	18.60	18.30	18.55	18.55	0.05%	38,361
May 24, 2024	18.24	18.54	18.24	18.54	18.54	1.26%	55,497
May 23, 2024	18.28	18.50	18.28	18.31	18.31	0.05%	46,212