MorphoSys AG (MOR)
Aug 5, 2024 - MOR was delisted (reason: voluntary delisting)
18.96
+0.45 (2.43%)
Last trade price
on Aug 2, 2024
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 |