MOR.DE - MorphoSys AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2020118,30119,70117,10117,50117,50129.357
27 mag 2020118,00119,35116,55118,00118,00210.221
26 mag 2020118,65120,05117,60118,00118,00160.392
25 mag 2020120,10120,25117,40117,90117,9079.391
22 mag 2020116,35119,90115,50119,00119,00165.523
21 mag 2020116,20117,55114,25116,90116,90190.345
20 mag 2020119,50120,60114,85116,50116,50223.731
19 mag 2020122,25122,25118,05119,25119,25189.581
18 mag 2020120,00122,70118,40121,80121,80175.228
15 mag 2020117,00119,55115,70118,75118,75173.240
14 mag 2020112,80118,10110,70115,25115,25264.707
13 mag 2020118,05120,05113,75114,75114,75241.955
12 mag 2020117,50122,45117,00120,40120,40255.763
11 mag 2020113,90118,20112,35118,20118,20287.073
08 mag 2020114,15117,35110,60112,90112,90244.375
07 mag 2020105,40118,00105,10113,00113,00424.228
06 mag 202096,20103,9096,20102,30102,30185.108
05 mag 202095,3096,8694,4295,6095,60151.759
04 mag 202093,4694,8892,7293,9093,90153.600
30 apr 202097,4699,7095,3895,9495,94273.873
29 apr 202093,0096,5292,7096,0096,00120.141
28 apr 202094,2096,0092,0092,5292,52193.295
27 apr 202091,2094,9290,2493,4093,40223.021
24 apr 202090,3291,5487,0089,5089,50253.223
23 apr 202094,5095,4291,3491,4291,42191.298
22 apr 202095,9096,9693,8694,7694,76105.454
21 apr 202094,7896,9093,4094,9094,90157.904
20 apr 202096,4897,4494,1495,9695,96167.379
17 apr 202095,1895,7492,5695,7495,74166.125
16 apr 202092,5493,7891,6492,5492,54114.232
15 apr 202096,0096,0092,2092,5092,50123.433
14 apr 202093,0895,8493,0894,6694,66145.179
09 apr 202090,0093,1089,7890,8490,84118.424
08 apr 202090,8092,6487,1489,8489,84183.299
07 apr 202094,5095,8489,4290,9890,98193.940
06 apr 202091,5893,8090,3491,0091,00129.806
03 apr 202088,0289,8088,0088,8088,8097.995
02 apr 202090,3690,9686,5888,0288,02140.236
01 apr 202088,8091,9285,2690,7090,70186.358
31 mar 202094,0095,4089,4590,0590,05168.938
30 mar 202091,4091,9587,2090,8090,80127.134
27 mar 202095,6596,6590,1591,4091,40227.120
26 mar 202090,1596,5090,0096,4596,45239.220
25 mar 202088,2092,8588,0591,6591,65297.595
24 mar 202082,8084,4579,8584,3084,30313.339
23 mar 202076,5081,5574,7078,1078,10197.260
20 mar 202077,5084,6075,2581,8081,80383.837
19 mar 202070,1077,0065,2572,2072,20326.329
18 mar 202072,4073,4069,5070,2070,20192.157
17 mar 202079,5081,0569,5075,1575,15295.943
16 mar 202075,1578,1569,8577,3077,30406.937
13 mar 202083,5588,2079,1080,1080,10317.275
12 mar 202084,5087,1579,2581,2581,25460.026
11 mar 202095,7096,6090,8091,0591,05229.808
10 mar 202094,9097,9092,8093,9093,90315.221
09 mar 202089,5095,2088,5093,3093,30335.458
06 mar 2020102,20103,8098,1598,8598,85223.817
05 mar 2020108,10108,60103,30105,20105,20179.173
04 mar 2020103,60106,30101,30106,10106,10266.000
03 mar 2020101,20104,3099,85100,90100,90313.211
02 mar 2020102,00102,8094,6598,2098,20303.668
28 feb 202093,6597,4093,0096,0596,05426.874
27 feb 2020102,00102,4097,5098,9598,95292.080
26 feb 2020104,00105,70100,20104,30104,30373.365
25 feb 2020110,00111,00108,20108,20108,20206.136
24 feb 2020112,10112,10108,10109,60109,60228.451
21 feb 2020113,50116,30113,40114,70114,70103.797
20 feb 2020115,70117,10113,80114,10114,10114.488
19 feb 2020114,00117,00113,90115,60115,60113.784
18 feb 2020114,60115,20113,50113,50113,5076.742
17 feb 2020114,10116,20113,30116,20116,2094.605
14 feb 2020117,40118,70114,00114,20114,20113.651
13 feb 2020112,90117,20112,70117,20117,20182.740
12 feb 2020114,80115,10113,40114,00114,0095.724
11 feb 2020113,60115,90113,20114,80114,80170.837
10 feb 2020114,50114,90111,80113,30113,30153.518
07 feb 2020117,40117,80114,80114,90114,90132.665
06 feb 2020116,00117,60114,90117,60117,60194.257
05 feb 2020114,00114,80112,90114,10114,10229.709
04 feb 2020113,50114,80113,00113,50113,50136.133
03 feb 2020113,60114,50110,60112,50112,50188.049
31 gen 2020114,20115,30113,20113,20113,20135.249
30 gen 2020116,60117,30113,10113,20113,20164.261
29 gen 2020117,00118,00115,90117,10117,1091.794
28 gen 2020117,80119,00116,50116,90116,90110.719
27 gen 2020117,80118,60115,60117,00117,00128.382
24 gen 2020120,70121,10118,80118,80118,80100.192
23 gen 2020118,70120,70117,60120,40120,40131.998
22 gen 2020119,60120,30118,00118,90118,90143.761
21 gen 2020119,30120,20117,80118,60118,60136.048
20 gen 2020118,60120,00118,00119,00119,00154.720
17 gen 2020120,80121,60117,60117,80117,80160.900
16 gen 2020119,00120,50117,30119,00119,00232.709
15 gen 2020121,50122,50117,30118,10118,10345.951
14 gen 2020123,50126,40119,50120,20120,20478.899
13 gen 2020146,10146,30123,60123,60123,60903.327
10 gen 2020135,90137,30135,00136,20136,20100.009
09 gen 2020133,50136,30132,20135,30135,30196.929
08 gen 2020126,30129,10125,90129,10129,10114.880
07 gen 2020123,70127,60123,70126,20126,20101.950
*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