MorphoSys AG (MOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/02/2024	263.026	0,87%	63,20	63,00	64,26	64,05
07/02/2024	1.304.177	-1,86%	62,00	61,60	64,56	63,50
06/02/2024	3.369.604	14,01%	66,38	64,48	66,50	64,84
05/02/2024	514.518	34,27%	41,36	39,93	58,48	56,87
02/02/2024	103.351	4,25%	41,67	41,635	44,44	42,355
01/02/2024	61.975	2,97%	39,045	38,92	41,00	40,63
31/01/2024	81.436	-1,38%	39,79	38,39	40,385	39,46
30/01/2024	112.218	2,22%	38,80	38,77	41,79	40,01
29/01/2024	136.497	-3,81%	39,74	38,405	40,89	39,14
26/01/2024	176.277	12,62%	36,34	35,755	40,69	40,69
25/01/2024	103.786	3,26%	35,22	34,95	37,90	36,13
24/01/2024	69.958	5,68%	32,70	32,70	35,39	34,99
23/01/2024	51.778	-0,18%	33,39	32,275	33,86	33,11
22/01/2024	115.215	-1,44%	32,69	31,84	33,70	33,17
19/01/2024	235.557	-11,90%	37,98	31,49	37,98	33,655
18/01/2024	248.997	-6,46%	40,745	36,85	42,30	37,94
17/01/2024	471.316	6,61%	37,86	36,22	41,95	40,56
16/01/2024	435.554	12,39%	32,52	32,15	39,32	38,00
15/01/2024	104.570	10,42%	30,40	30,18	33,81	33,81
12/01/2024	73.252	-0,97%	31,54	29,79	31,62	30,62
11/01/2024	96.069	-12,68%	34,55	30,675	34,86	30,92
10/01/2024	97.433	5,52%	34,38	33,32	35,50	35,35
09/01/2024	92.626	-7,99%	36,73	33,20	36,83	33,50
08/01/2024	84.633	3,61%	35,19	35,19	36,59	36,41
05/01/2024	17.700	4,31%	33,90	33,50	35,20	35,43
04/01/2024	59.597	2,09%	33,27	32,97	34,40	33,965
03/01/2024	43.498	-5,27%	34,81	33,27	35,07	33,27
02/01/2024	100.222	2,82%	34,83	34,83	36,89	34,98
29/12/2023	13.515	-2,04%	34,98	34,02	35,10	34,02
28/12/2023	35.724	2,87%	33,875	33,87	34,78	34,73
27/12/2023	32.488	4,04%	32,72	32,61	33,80	33,76
26/12/2023	66.219	5,43%	31,47	31,32	32,93	32,45
22/12/2023	66.219	5,43%	31,47	31,32	32,93	32,45
21/12/2023	52.661	-8,02%	32,70	30,66	32,91	30,78
20/12/2023	58.815	0,92%	33,66	33,18	33,94	33,465
19/12/2023	62.200	-5,95%	34,90	32,70	35,00	32,89
18/12/2023	103.530	6,36%	34,00	33,41	35,46	34,97
15/12/2023	92.759	-2,09%	33,92	32,55	34,29	32,88
14/12/2023	253.741	-4,19%	31,815	31,815	34,35	33,58
13/12/2023	105.911	-0,99%	32,33	32,28	35,415	35,05
12/12/2023	225.861	6,12%	31,80	31,76	35,65	35,40
11/12/2023	227.304	36,05%	28,24	26,96	33,67	33,36
08/12/2023	97.549	-1,88%	24,86	24,00	25,26	24,52
07/12/2023	71.618	-3,66%	25,08	24,34	25,70	24,99
06/12/2023	76.932	-5,84%	27,78	25,58	27,88	25,94
05/12/2023	123.088	11,49%	25,34	25,00	27,55	27,55
04/12/2023	90.205	1,65%	24,63	23,51	25,26	24,71
01/12/2023	148.275	-0,78%	23,76	21,20	24,34	24,31
30/11/2023	112.957	22,92%	20,81	20,65	24,72	24,50
29/11/2023	73.358	3,90%	19,67	19,18	19,955	19,9325
28/11/2023	84.420	8,18%	18,315	18,0325	19,3175	19,185
27/11/2023	87.517	5,69%	16,96	16,915	18,015	17,735
24/11/2023	57.237	2,88%	16,42	16,18	16,845	16,78
23/11/2023	82.242	1,93%	16,2275	15,96	16,59	16,35
22/11/2023	213.833	-4,81%	16,7075	15,565	16,71	16,04
21/11/2023	997.599	-21,52%	15,01	14,46	17,1125	16,865
20/11/2023	65.425	-2,76%	22,08	21,145	22,32	21,49
17/11/2023	95.506	-5,27%	23,30	21,815	23,63	22,10
16/11/2023	99.567	-12,06%	25,94	22,92	26,39	23,33
15/11/2023	74.403	-5,15%	28,20	25,64	28,71	26,53
14/11/2023	47.456	-0,29%	27,78	27,72	28,70	27,97
13/11/2023	69.430	-3,46%	29,04	27,79	29,60	28,05
10/11/2023	92.269	-6,94%	30,20	28,40	30,60	29,055
09/11/2023	49.107	-1,05%	31,46	31,06	32,21	31,22
08/11/2023	66.435	1,35%	31,12	31,00	32,35	31,55
07/11/2023	48.972	-0,26%	31,215	30,60	31,57	31,13
06/11/2023	50.991	3,11%	30,61	30,48	31,96	31,21
03/11/2023	68.834	1,27%	29,29	29,29	31,19	30,27
02/11/2023	67.298	-4,05%	31,20	29,82	32,01	29,89
01/11/2023	66.149	2,48%	30,77	30,19	31,70	31,15
31/10/2023	48.102	1,61%	29,77	29,77	31,26	30,395
30/10/2023	27.864	0,93%	29,50	29,32	30,14	29,915
27/10/2023	48.184	3,92%	29,09	28,63	29,71	29,66
26/10/2023	61.675	3,44%	26,96	26,95	28,79	28,54
25/10/2023	36.862	3,23%	26,53	26,16	27,59	27,51
24/10/2023	23.563	3,10%	26,05	26,05	26,98	26,60
23/10/2023	66.101	0,51%	25,56	24,98	25,95	25,80
20/10/2023	114.314	0,55%	25,00	24,67	25,78	25,55
19/10/2023	224.472	-2,94%	25,30	24,93	25,85	25,41
18/10/2023	163.805	0,38%	25,95	25,68	26,59	26,18
17/10/2023	138.447	4,91%	25,21	24,78	26,32	26,08
16/10/2023	226.598	3,15%	24,59	23,66	25,24	24,86
13/10/2023	343.638	3,35%	24,54	23,76	25,66	24,10
12/10/2023	103.332	1,35%	23,19	23,10	23,75	23,32
11/10/2023	120.471	-4,60%	24,11	22,75	24,11	23,01
10/10/2023	89.044	6,35%	22,83	22,83	24,24	24,12
09/10/2023	123.568	-3,41%	23,24	22,61	23,48	22,68
06/10/2023	128.817	2,04%	22,76	22,76	23,61	23,48
05/10/2023	164.595	0,04%	22,68	22,44	23,68	23,01
04/10/2023	160.163	-1,54%	23,15	22,72	23,57	23,00
03/10/2023	283.611	-6,22%	24,33	23,33	24,57	23,36
02/10/2023	206.894	-3,56%	25,52	24,73	25,69	24,91
29/09/2023	48.451	-1,30%	25,84	25,16	26,69	25,90
28/09/2023	126.105	-4,94%	27,70	26,19	27,77	26,37
27/09/2023	126.784	-0,32%	27,92	27,57	28,80	27,74
26/09/2023	103.730	-0,61%	27,90	27,14	28,10	27,83
25/09/2023	133.207	-0,92%	28,51	26,99	28,65	28,00
22/09/2023	11.037	-0,63%	28,54	27,90	28,64	28,39
21/09/2023	142.428	-5,12%	29,58	28,52	30,25	28,52
20/09/2023	25.983	3,73%	29,01	28,84	30,30	30,06