Mercados españoles cerrados

MorphoSys AG (MOR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,75+0,05 (+0,07%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202467,7067,8067,7067,7567,7556.527
24 abr 202467,7067,7567,7067,7067,7063.222
23 abr 202467,8067,9067,7067,7567,7555.900
22 abr 202467,7567,8567,7067,7567,75131.745
19 abr 202467,7067,7567,7067,7067,7059.669
18 abr 202467,7067,8067,7067,7067,70139.698
17 abr 202467,6567,8567,6567,7067,70122.121
16 abr 202467,9068,0067,6067,7067,701.405.984
15 abr 202467,8568,0067,8567,9567,951.728.595
12 abr 202467,5568,0067,5567,9567,952.164.879
11 abr 202467,1067,6067,1067,6067,60286.198
10 abr 202467,0567,2067,0567,1567,15142.594
09 abr 202467,0067,1066,8567,0567,0590.725
08 abr 202467,1067,2067,0067,0067,0070.732
05 abr 202467,1067,2567,0567,0567,05210.216
04 abr 202467,1567,2567,1067,2067,20141.744
03 abr 202467,2567,3567,2067,2567,2596.708
02 abr 202467,2067,3067,1567,2567,25111.409
28 mar 202467,2267,2467,2067,2067,20100.985
27 mar 202467,1867,2667,1867,2067,2084.006
26 mar 202467,1667,2467,1667,2267,22138.582
25 mar 202467,1267,2467,1267,1667,16169.514
22 mar 202467,0667,2867,0667,1867,18399.822
21 mar 202466,5066,5066,2866,3266,3285.531
20 mar 202466,3066,6066,2466,2866,2880.981
19 mar 202466,2266,5066,2066,5066,50108.140
18 mar 202465,8266,6465,8266,4066,40173.645
15 mar 202466,0066,4065,7066,4066,40751.835
14 mar 202466,0266,4065,7066,0466,04110.629
13 mar 202466,4066,8266,2866,3066,30173.268
12 mar 202465,5266,7065,5066,1066,10198.162
11 mar 202465,2665,6065,1865,5265,5289.805
08 mar 202465,1665,4465,1665,3065,3067.011
07 mar 202465,2065,4465,1865,3065,30139.774
06 mar 202465,2065,4865,2065,2465,24118.455
05 mar 202465,1665,3865,1065,2465,24109.081
04 mar 202465,1265,3665,1265,2265,2291.591
01 mar 202465,0265,5865,0265,5065,50112.698
29 feb 202465,1065,1864,8865,0065,00261.560
28 feb 202465,1265,3464,7465,1265,12203.536
27 feb 202465,3265,5265,0265,1665,16146.680
26 feb 202465,2865,5465,1065,1065,10226.089
23 feb 202465,1465,5865,0065,5265,52189.714
22 feb 202465,3465,5865,0665,2065,20231.425
21 feb 202465,4065,6665,2265,3465,34196.822
20 feb 202465,3665,7065,0865,4065,40282.332
19 feb 202465,4265,6065,3265,4865,48166.358
16 feb 202465,5065,7065,2665,4465,44283.017
15 feb 202465,2865,9864,9265,6065,60221.605
14 feb 202464,5265,3464,5065,3465,34266.322
13 feb 202464,5464,8864,2064,8864,88321.159
12 feb 202463,9864,5663,9064,5064,50292.271
09 feb 202463,8064,4663,7064,1064,10568.400
08 feb 202463,2264,2663,0064,1864,18512.535
07 feb 202462,0064,5661,6063,5063,501.910.131
06 feb 202466,1066,5864,5064,8464,845.088.799
05 feb 202441,6158,5039,9357,4057,402.029.969
02 feb 202441,9944,4441,5642,1642,16509.434
01 feb 202439,0340,8938,7940,6240,62244.007
31 ene 202439,8540,3538,3739,4039,40294.248
30 ene 202438,6041,8738,6039,9839,98530.207
29 ene 202439,9940,9938,3839,2339,23540.371
26 ene 202436,0840,8735,7040,8740,871.018.795
25 ene 202434,9837,9034,8435,9335,93567.163
24 ene 202432,7635,4032,7034,9334,93321.999
23 ene 202433,2633,9932,2532,8832,88232.450
22 ene 202432,6933,7331,8033,4233,42438.522
19 ene 202437,9137,9831,5033,5033,501.615.906
18 ene 202440,9042,2136,7737,9437,941.043.941
17 ene 202437,7942,0036,2040,9740,971.472.651
16 ene 202432,6939,4032,1238,0038,002.172.754
15 ene 202430,3033,8130,1133,7233,72589.978
12 ene 202431,6031,7029,7330,7530,75386.526
11 ene 202434,8034,8630,6530,8030,80630.683
10 ene 202434,3235,5433,3435,3535,35374.181
09 ene 202436,8036,9533,2133,4033,40357.488
08 ene 202435,0036,6135,0036,5036,50296.725
05 ene 202433,5635,4333,4235,4335,43218.063
04 ene 202433,0534,2832,9234,2834,28204.217
03 ene 202434,7335,1533,2833,3333,33197.662
02 ene 202434,6036,8934,6034,9834,98375.387
29 dic 202335,0035,1034,0034,0034,00137.777
28 dic 202333,8934,8033,6034,6934,69451.098
27 dic 202332,7133,8632,5933,7233,72178.398
22 dic 202331,4132,9731,3132,5032,50374.132
21 dic 202332,7032,9030,5630,7430,74442.235
20 dic 202333,7733,9733,1133,4733,47284.114
19 dic 202334,7335,0232,7032,8932,89504.970
18 dic 202333,5935,4733,4135,0035,00442.172
15 dic 202333,9834,3632,5032,7532,75568.903
14 dic 202331,6134,3331,6133,5733,571.131.252
13 dic 202332,6035,4532,3234,9634,96591.551
12 dic 202331,8135,7631,5435,4035,401.726.246
11 dic 202328,0033,7526,8933,3833,381.676.784
08 dic 202324,4925,3723,9424,7924,79628.563
07 dic 202325,1025,7024,2424,9724,97583.368
06 dic 202327,7827,8825,5225,7625,76672.213
05 dic 202325,2227,5825,0027,5527,55832.272
04 dic 202324,4325,2923,7524,7624,76558.942
01 dic 202323,7524,4421,1924,4424,441.228.748
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...