Mercado fechará em 14 mins

MorphoSys AG (MOR.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
67,85+0,10 (+0,15%)
No fechamento: 05:36PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202467,7567,8567,7567,8567,8539.191
25 de abr. de 202467,7067,8067,7067,7567,7556.527
24 de abr. de 202467,7067,7567,7067,7067,7063.222
23 de abr. de 202467,8067,9067,7067,7567,7555.900
22 de abr. de 202467,7567,8567,7067,7567,75131.745
19 de abr. de 202467,7067,7567,7067,7067,7059.669
18 de abr. de 202467,7067,8067,7067,7067,70139.698
17 de abr. de 202467,6567,8567,6567,7067,70122.121
16 de abr. de 202467,9068,0067,6067,7067,701.405.984
15 de abr. de 202467,8568,0067,8567,9567,951.728.595
12 de abr. de 202467,5568,0067,5567,9567,952.164.879
11 de abr. de 202467,1067,6067,1067,6067,60286.198
10 de abr. de 202467,0567,2067,0567,1567,15142.594
09 de abr. de 202467,0067,1066,8567,0567,0590.725
08 de abr. de 202467,1067,2067,0067,0067,0070.732
05 de abr. de 202467,1067,2567,0567,0567,05210.216
04 de abr. de 202467,1567,2567,1067,2067,20141.744
03 de abr. de 202467,2567,3567,2067,2567,2596.708
02 de abr. de 202467,2067,3067,1567,2567,25111.409
28 de mar. de 202467,2267,2467,2067,2067,20100.985
27 de mar. de 202467,1867,2667,1867,2067,2084.006
26 de mar. de 202467,1667,2467,1667,2267,22138.582
25 de mar. de 202467,1267,2467,1267,1667,16169.514
22 de mar. de 202467,0667,2867,0667,1867,18399.822
21 de mar. de 202466,5066,5066,2866,3266,3285.531
20 de mar. de 202466,3066,6066,2466,2866,2880.981
19 de mar. de 202466,2266,5066,2066,5066,50108.140
18 de mar. de 202465,8266,6465,8266,4066,40173.645
15 de mar. de 202466,0066,4065,7066,4066,40751.835
14 de mar. de 202466,0266,4065,7066,0466,04110.629
13 de mar. de 202466,4066,8266,2866,3066,30173.268
12 de mar. de 202465,5266,7065,5066,1066,10198.162
11 de mar. de 202465,2665,6065,1865,5265,5289.805
08 de mar. de 202465,1665,4465,1665,3065,3067.011
07 de mar. de 202465,2065,4465,1865,3065,30139.774
06 de mar. de 202465,2065,4865,2065,2465,24118.455
05 de mar. de 202465,1665,3865,1065,2465,24109.081
04 de mar. de 202465,1265,3665,1265,2265,2291.591
01 de mar. de 202465,0265,5865,0265,5065,50112.698
29 de fev. de 202465,1065,1864,8865,0065,00261.560
28 de fev. de 202465,1265,3464,7465,1265,12203.536
27 de fev. de 202465,3265,5265,0265,1665,16146.680
26 de fev. de 202465,2865,5465,1065,1065,10226.089
23 de fev. de 202465,1465,5865,0065,5265,52189.714
22 de fev. de 202465,3465,5865,0665,2065,20231.425
21 de fev. de 202465,4065,6665,2265,3465,34196.822
20 de fev. de 202465,3665,7065,0865,4065,40282.332
19 de fev. de 202465,4265,6065,3265,4865,48166.358
16 de fev. de 202465,5065,7065,2665,4465,44283.017
15 de fev. de 202465,2865,9864,9265,6065,60221.605
14 de fev. de 202464,5265,3464,5065,3465,34266.322
13 de fev. de 202464,5464,8864,2064,8864,88321.159
12 de fev. de 202463,9864,5663,9064,5064,50292.271
09 de fev. de 202463,8064,4663,7064,1064,10568.400
08 de fev. de 202463,2264,2663,0064,1864,18512.535
07 de fev. de 202462,0064,5661,6063,5063,501.910.131
06 de fev. de 202466,1066,5864,5064,8464,845.088.799
05 de fev. de 202441,6158,5039,9357,4057,402.029.969
02 de fev. de 202441,9944,4441,5642,1642,16509.434
01 de fev. de 202439,0340,8938,7940,6240,62244.007
31 de jan. de 202439,8540,3538,3739,4039,40294.248
30 de jan. de 202438,6041,8738,6039,9839,98530.207
29 de jan. de 202439,9940,9938,3839,2339,23540.371
26 de jan. de 202436,0840,8735,7040,8740,871.018.795
25 de jan. de 202434,9837,9034,8435,9335,93567.163
24 de jan. de 202432,7635,4032,7034,9334,93321.999
23 de jan. de 202433,2633,9932,2532,8832,88232.450
22 de jan. de 202432,6933,7331,8033,4233,42438.522
19 de jan. de 202437,9137,9831,5033,5033,501.615.906
18 de jan. de 202440,9042,2136,7737,9437,941.043.941
17 de jan. de 202437,7942,0036,2040,9740,971.472.651
16 de jan. de 202432,6939,4032,1238,0038,002.172.754
15 de jan. de 202430,3033,8130,1133,7233,72589.978
12 de jan. de 202431,6031,7029,7330,7530,75386.526
11 de jan. de 202434,8034,8630,6530,8030,80630.683
10 de jan. de 202434,3235,5433,3435,3535,35374.181
09 de jan. de 202436,8036,9533,2133,4033,40357.488
08 de jan. de 202435,0036,6135,0036,5036,50296.725
05 de jan. de 202433,5635,4333,4235,4335,43218.063
04 de jan. de 202433,0534,2832,9234,2834,28204.217
03 de jan. de 202434,7335,1533,2833,3333,33197.662
02 de jan. de 202434,6036,8934,6034,9834,98375.387
29 de dez. de 202335,0035,1034,0034,0034,00137.777
28 de dez. de 202333,8934,8033,6034,6934,69451.098
27 de dez. de 202332,7133,8632,5933,7233,72178.398
22 de dez. de 202331,4132,9731,3132,5032,50374.132
21 de dez. de 202332,7032,9030,5630,7430,74442.235
20 de dez. de 202333,7733,9733,1133,4733,47284.114
19 de dez. de 202334,7335,0232,7032,8932,89504.970
18 de dez. de 202333,5935,4733,4135,0035,00442.172
15 de dez. de 202333,9834,3632,5032,7532,75568.903
14 de dez. de 202331,6134,3331,6133,5733,571.131.252
13 de dez. de 202332,6035,4532,3234,9634,96591.551
12 de dez. de 202331,8135,7631,5435,4035,401.726.246
11 de dez. de 202328,0033,7526,8933,3833,381.676.784
08 de dez. de 202324,4925,3723,9424,7924,79628.563
07 de dez. de 202325,1025,7024,2424,9724,97583.368
06 de dez. de 202327,7827,8825,5225,7625,76672.213
05 de dez. de 202325,2227,5825,0027,5527,55832.272
04 de dez. de 202324,4325,2923,7524,7624,76558.942
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...