MOR.DE - MorphoSys AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 2019128,60130,40128,50130,00130,0025.588
13 dic 2019129,00130,40126,80127,90127,90217.540
12 dic 2019124,00128,20123,30127,70127,70217.441
11 dic 2019124,10124,60122,40124,40124,40155.830
10 dic 2019122,50124,50120,90124,10124,10211.696
09 dic 2019119,00122,90118,30122,40122,40204.973
06 dic 2019116,30118,90115,90118,90118,90215.440
05 dic 2019115,10116,70115,00116,10116,10117.488
04 dic 2019112,10115,20111,30114,80114,80203.885
03 dic 2019110,60112,00110,30111,30111,3086.023
02 dic 2019112,30113,30109,90110,00110,00134.318
29 nov 2019110,40112,30110,40112,20112,2058.052
28 nov 2019111,40112,10110,50111,20111,2079.842
27 nov 2019110,00111,30108,90111,30111,3071.315
26 nov 2019108,20109,80106,80109,60109,60153.965
25 nov 2019104,10109,50104,10108,20108,20201.211
22 nov 2019104,00105,90103,40104,80104,80123.037
21 nov 2019103,00105,40102,60104,00104,00193.043
20 nov 2019105,90107,70104,60105,50105,50161.519
19 nov 2019102,00107,90101,60106,00106,00273.964
18 nov 201995,05106,9095,05102,20102,20420.385
15 nov 201994,8095,6094,1595,1095,1081.043
14 nov 201996,1597,3094,6094,6594,6587.734
13 nov 201995,4596,4094,4095,8095,8099.504
12 nov 201998,5598,5596,1596,1596,15152.533
11 nov 201998,65100,7098,1598,5098,50130.291
08 nov 201997,0598,8595,4098,6598,65119.157
07 nov 201997,3097,4593,9597,2097,20187.918
06 nov 201998,9099,2597,0097,8097,80123.837
05 nov 2019100,40100,5098,1098,9098,90183.421
04 nov 2019101,00102,2099,10101,70101,70245.555
01 nov 201997,75103,6097,75100,10100,10232.690
31 ott 201999,90101,0096,6597,6597,65189.969
30 ott 201998,00100,5095,0099,1099,10316.702
29 ott 201993,8096,2590,6595,1095,10389.602
28 ott 2019102,30102,3095,7597,2597,25277.273
25 ott 2019102,00102,70100,60101,60101,60107.492
24 ott 2019102,00103,50101,00102,10102,10100.932
23 ott 2019103,60104,20101,60102,20102,20151.281
22 ott 201998,35106,1096,90104,20104,20241.041
21 ott 2019100,20100,5097,5598,1098,10133.988
18 ott 201999,75101,0099,2099,9599,95188.672
17 ott 201999,75100,7098,3099,6599,6591.353
16 ott 201999,85100,5099,3099,7599,7594.741
15 ott 201999,00100,8097,7099,8099,8082.257
14 ott 201997,0098,4096,4098,3598,3580.573
11 ott 201997,0597,6595,7097,6597,65148.770
10 ott 201999,8599,9097,0097,2097,20175.530
09 ott 201998,0099,8097,5099,8099,8082.432
08 ott 201998,6098,7597,2098,0598,0597.123
07 ott 201997,6598,6096,2098,2098,2076.194
04 ott 201995,8098,1095,1097,7097,70176.302
02 ott 201997,1097,8594,6595,6095,60201.352
01 ott 2019101,30102,3096,6098,1098,10249.999
30 set 2019101,00103,10100,60101,10101,10152.739
27 set 2019102,80102,90101,00102,50102,5053.711
26 set 2019102,50103,80101,00102,90102,9089.709
25 set 2019104,30105,00101,10102,30102,30142.747
24 set 2019106,00106,50104,80104,90104,9089.475
23 set 2019105,30106,90103,20104,70104,7082.278
20 set 2019106,10107,10105,00105,80105,80126.934
19 set 2019105,50106,00104,90105,90105,9090.453
18 set 2019105,30106,00104,50105,10105,1085.865
17 set 2019105,00105,90104,30105,00105,0067.053
16 set 2019105,00106,40104,20104,80104,80101.726
13 set 2019105,70105,70104,00105,70105,7083.408
12 set 2019106,90107,70105,40106,10106,10106.930
11 set 2019104,00107,20103,90106,50106,50148.603
10 set 2019105,60105,60100,20103,40103,40215.284
09 set 2019108,60110,60105,00105,50105,50135.323
06 set 2019105,40107,30105,00107,30107,30128.020
05 set 2019106,20106,20104,90106,20106,2086.035
04 set 2019107,00107,50104,70105,60105,6097.904
03 set 2019106,90107,60105,40106,50106,5095.686
02 set 2019107,40109,00106,10107,30107,3085.490
30 ago 2019109,10109,50107,40107,50107,5083.077
29 ago 2019107,10109,60106,80108,50108,50101.434
28 ago 2019107,70108,50106,20107,50107,5091.586
27 ago 2019106,40108,30106,30107,70107,7086.703
26 ago 2019106,00108,50105,40107,00107,0093.589
23 ago 2019110,00110,50106,80107,20107,20143.030
22 ago 2019113,50113,80108,90109,10109,10122.408
21 ago 2019111,90114,70111,40113,80113,80141.259
20 ago 2019111,70113,70110,80111,50111,5088.983
19 ago 2019110,50111,60109,10111,50111,50106.449
16 ago 2019108,40109,60107,80108,90108,90104.575
15 ago 2019106,90108,50103,90107,00107,00148.622
14 ago 2019110,00110,40107,00107,40107,40118.476
13 ago 2019108,10109,90106,90109,60109,60148.236
12 ago 2019112,30113,60108,80108,80108,80129.514
09 ago 2019113,10114,60111,00111,00111,00141.604
08 ago 2019111,00113,20110,00112,60112,60184.857
07 ago 2019109,70114,60101,40109,00109,00418.316
06 ago 2019104,40106,70103,80104,00104,00130.017
05 ago 2019103,50106,90101,30104,70104,70275.542
02 ago 2019106,30109,20106,00106,50106,50143.071
01 ago 2019108,90110,10108,60109,60109,6085.823
31 lug 2019108,40109,50107,60109,30109,30125.418
30 lug 2019110,00111,00106,70108,00108,00141.496
29 lug 2019107,60111,00107,60110,10110,10161.564
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità