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
May 22, 2024	18.42	18.42	18.30	18.30	18.30	-1.13%	22,586
May 21, 2024	18.47	18.56	18.40	18.51	18.51	-0.22%	33,977
May 20, 2024	18.72	18.75	18.52	18.55	18.55	-2.37%	119,246
May 17, 2024	18.95	19.13	18.89	19.00	19.00	-1.76%	449,671
May 16, 2024	18.83	19.50	18.80	19.34	19.34	4.54%	948,150
May 15, 2024	18.38	18.60	18.30	18.50	18.50	0.60%	259,134
May 14, 2024	18.25	18.52	18.18	18.39	18.39	1.77%	293,920
May 13, 2024	18.08	18.10	18.02	18.07	18.07	0.39%	509,084
May 10, 2024	17.96	18.03	17.92	18.00	18.00	0.73%	187,789
May 9, 2024	17.97	18.07	17.84	17.87	17.87	-0.50%	203,530
May 8, 2024	17.94	18.00	17.90	17.96	17.96	0.11%	318,797
May 7, 2024	17.92	18.05	17.90	17.94	17.94	-0.22%	447,584
May 6, 2024	17.89	18.00	17.88	17.98	17.98	0.50%	558,546
May 3, 2024	17.86	17.94	17.80	17.89	17.89	0.11%	458,755
May 2, 2024	17.50	17.95	17.48	17.87	17.87	2.06%	765,866
May 1, 2024	17.36	17.71	17.21	17.51	17.51	0.57%	502,740
Apr 30, 2024	17.67	17.72	17.35	17.41	17.41	0.29%	1,299,350
Apr 29, 2024	17.55	17.61	17.04	17.36	17.36	-3.77%	4,541,634
Apr 26, 2024	18.11	18.11	18.02	18.04	18.04	-0.50%	388,349
Apr 25, 2024	18.06	18.15	18.02	18.13	18.13	0.44%	116,525
Apr 24, 2024	18.04	18.09	18.01	18.05	18.05	0.06%	131,894
Apr 23, 2024	17.99	18.09	17.95	18.04	18.04	0.45%	181,743
Apr 22, 2024	17.97	17.99	17.90	17.96	17.96	-0.11%	328,603
Apr 19, 2024	18.02	18.04	17.90	17.98	17.98	-0.39%	181,246
Apr 18, 2024	18.00	18.08	17.91	18.05	18.05	0.06%	592,892
Apr 17, 2024	17.98	18.05	17.93	18.04	18.04	0.50%	404,586
Apr 16, 2024	17.93	18.02	17.91	17.95	17.95	-0.39%	559,274
Apr 15, 2024	18.04	18.09	17.95	18.02	18.02	-0.22%	642,393
Apr 12, 2024	18.01	18.06	17.95	18.06	18.06	0.06%	568,476
Apr 11, 2024	18.12	18.12	18.02	18.05	18.05	0.17%	92,953
Apr 10, 2024	18.08	18.08	17.95	18.02	18.02	-0.77%	277,526
Apr 9, 2024	18.16	18.20	18.09	18.16	18.16	0.06%	283,948
Apr 8, 2024	18.10	18.16	18.09	18.15	18.15	0.33%	240,603
Apr 5, 2024	18.09	18.13	18.06	18.09	18.09	0.06%	283,489
Apr 4, 2024	18.20	18.20	18.05	18.08	18.08	-0.11%	696,657
Apr 3, 2024	18.08	18.17	17.87	18.10	18.10	0.22%	627,840
Apr 2, 2024	18.10	18.10	18.03	18.06	18.06	-0.28%	205,768
Apr 1, 2024	18.10	18.14	18.08	18.11	18.11	-0.17%	128,848
Mar 28, 2024	18.15	18.16	18.10	18.14	18.14	-	279,759
Mar 27, 2024	18.16	18.18	18.11	18.14	18.14	-0.22%	285,022
Mar 26, 2024	18.19	18.20	18.13	18.18	18.18	0.17%	334,080
Mar 25, 2024	18.18	18.22	18.15	18.15	18.15	-0.17%	285,105
Mar 22, 2024	18.20	18.22	18.12	18.18	18.18	0.83%	1,366,479
Mar 21, 2024	18.07	18.10	18.01	18.03	18.03	-	205,009
Mar 20, 2024	18.05	18.09	18.01	18.03	18.03	-0.33%	258,316
Mar 19, 2024	17.99	18.12	17.93	18.09	18.09	-0.06%	371,277
Mar 18, 2024	17.99	18.14	17.89	18.10	18.10	1.46%	201,580
Mar 15, 2024	17.88	18.02	17.70	17.84	17.84	-0.56%	392,509
Mar 14, 2024	17.95	18.10	17.47	17.94	17.94	-0.55%	429,921
Mar 13, 2024	18.21	18.25	18.04	18.04	18.04	-0.72%	395,512