MorphoSys AG (MOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/09/2023	35.506	-0,45%	28,99	28,51	29,28	28,98
18/09/2023	192.341	-5,43%	30,39	29,02	31,15	29,11
15/09/2023	455.980	3,78%	31,00	30,31	32,49	30,78
14/09/2023	19.535	-0,32%	29,77	29,005	30,52	29,55
13/09/2023	294.851	-1,43%	31,11	29,59	32,04	29,70
12/09/2023	107.644	1,76%	29,36	29,36	30,50	30,13
11/09/2023	201.547	1,75%	29,34	29,29	30,47	29,61
08/09/2023	53.173	2,07%	29,01	28,41	29,22	29,10
07/09/2023	3.506	0,89%	28,30	28,255	28,88	28,51
06/09/2023	54.692	-2,35%	28,90	28,09	29,15	28,32
05/09/2023	12.328	3,48%	28,37	28,27	29,19	29,14
04/09/2023	44.988	0,65%	27,76	27,71	28,22	28,07
01/09/2023	79.020	-0,29%	27,76	26,65	28,16	27,89
31/08/2023	88.704	-0,32%	28,15	27,81	28,73	27,97
30/08/2023	85.691	-2,13%	28,66	27,92	28,70	28,06
29/08/2023	7.747	-0,52%	29,01	28,39	29,19	28,79
28/08/2023	61.201	0,49%	29,11	28,72	29,81	28,86
25/08/2023	85.072	-1,27%	29,28	28,50	30,10	28,72
24/08/2023	166.479	-3,10%	30,16	28,78	30,42	29,09
23/08/2023	137.667	1,52%	29,81	29,48	30,64	30,02
22/08/2023	123.555	3,36%	28,84	28,84	29,70	29,57
21/08/2023	73.342	2,22%	28,23	28,10	28,84	28,61
18/08/2023	124.832	-1,65%	28,25	27,37	28,80	27,99
17/08/2023	135.731	2,45%	27,84	27,49	29,05	28,46
16/08/2023	29.699	-2,16%	27,90	27,67	28,195	27,69
15/08/2023	25.727	0,43%	28,50	28,15	29,00	28,30
14/08/2023	87.809	2,21%	27,48	27,32	28,45	28,18
11/08/2023	162.129	-1,75%	27,60	26,64	27,78	27,57
10/08/2023	112.207	2,22%	26,84	26,84	28,61	28,06
09/08/2023	95.501	0,37%	27,63	27,17	27,93	27,45
08/08/2023	70.837	1,18%	26,85	26,60	27,60	27,35
07/08/2023	123.720	-3,36%	28,20	26,69	28,28	27,03
04/08/2023	132.113	-0,39%	27,80	27,33	28,14	27,97
03/08/2023	201.080	3,62%	27,53	27,25	28,65	28,08
02/08/2023	123.822	0,37%	27,11	26,52	27,52	27,10
01/08/2023	118.558	1,62%	26,56	26,48	27,28	27,00
31/07/2023	105.822	-1,19%	27,10	26,29	27,28	26,57
28/07/2023	39.614	0,66%	26,865	26,155	27,31	26,795
27/07/2023	83.419	-7,18%	28,99	26,10	29,15	26,62
26/07/2023	19.827	-3,01%	29,65	28,38	29,65	28,68
25/07/2023	23.491	-2,23%	30,18	28,80	30,18	29,57
24/07/2023	188.328	-1,50%	30,42	29,45	30,86	30,30
21/07/2023	134.124	-1,19%	31,00	30,15	31,34	30,76
20/07/2023	207.561	2,00%	30,40	30,23	31,30	31,13
19/07/2023	51.990	2,20%	30,40	29,27	30,50	30,38
18/07/2023	301.875	3,34%	28,90	28,61	29,98	29,67
17/07/2023	395.342	5,05%	28,05	28,01	29,40	28,71
14/07/2023	113.936	2,05%	26,65	26,65	27,60	27,33
13/07/2023	97.011	-1,29%	27,26	26,60	27,37	26,78
12/07/2023	202.307	-3,21%	27,82	26,45	27,82	27,13
11/07/2023	125.221	-0,07%	28,38	27,91	28,67	28,03
10/07/2023	111.266	0,07%	28,20	27,32	28,29	28,05
07/07/2023	317.493	5,22%	27,00	26,80	28,40	28,03
06/07/2023	38.654	2,27%	26,23	26,09	27,18	26,62
05/07/2023	117.837	-0,53%	25,99	25,50	26,16	26,06
04/07/2023	141.946	1,39%	25,65	25,61	26,50	26,20
03/07/2023	167.393	-5,11%	27,36	25,82	27,36	25,84
30/06/2023	38.028	2,09%	26,83	26,73	27,665	27,30
29/06/2023	101.387	-0,08%	26,74	25,98	27,46	26,78
28/06/2023	92.002	3,84%	26,44	25,88	26,80	26,80
27/06/2023	185.551	-3,91%	26,91	25,72	27,11	25,81
26/06/2023	97.731	-2,11%	27,52	26,66	27,77	26,86
23/06/2023	73.339	-1,01%	27,75	27,27	29,13	27,47
22/06/2023	32.276	0,96%	27,55	26,95	27,85	27,75
21/06/2023	98.330	1,41%	27,32	27,06	27,95	27,41
20/06/2023	125.205	-3,15%	27,85	26,93	27,96	27,03
19/06/2023	145.217	-0,11%	28,30	27,65	28,72	27,91
16/06/2023	761.195	8,04%	27,92	27,19	29,42	27,94
15/06/2023	150.184	1,17%	25,10	25,08	26,01	25,86
14/06/2023	229.777	-5,65%	26,65	25,53	26,88	25,56
13/06/2023	193.331	-3,25%	28,00	26,66	28,00	27,09
12/06/2023	221.285	1,60%	28,00	27,78	28,74	28,00
09/06/2023	175.915	-0,76%	27,72	26,80	27,96	27,56
08/06/2023	44.892	-1,39%	28,25	27,41	28,46	27,68
07/06/2023	711.268	4,48%	27,52	27,32	30,00	27,98
06/06/2023	327.124	5,10%	25,62	25,57	27,10	26,78
05/06/2023	201.538	4,21%	24,46	24,46	25,68	25,48
02/06/2023	124.582	2,73%	23,84	23,84	24,58	24,45
01/06/2023	238.708	0,00%	24,54	23,70	24,63	23,80
31/05/2023	297.763	0,13%	24,65	23,28	24,70	23,80
30/05/2023	117.751	-0,17%	23,41	23,35	24,29	23,77
29/05/2023	91.272	-0,42%	24,04	23,56	24,16	23,81
26/05/2023	112.702	-0,62%	24,24	23,28	24,59	23,91
25/05/2023	212.527	4,47%	23,33	23,32	24,92	24,06
24/05/2023	163.144	-4,32%	23,70	22,43	23,70	23,03
23/05/2023	167.080	3,57%	22,91	22,55	24,10	24,07
22/05/2023	151.556	1,66%	22,80	22,51	23,50	23,24
19/05/2023	137.123	2,51%	22,10	21,86	22,99	22,86
18/05/2023	101.239	0,41%	22,28	22,17	22,77	22,30
17/05/2023	18.268	0,47%	22,32	21,89	22,39	22,26
16/05/2023	171.191	-0,76%	22,20	21,66	22,32	22,23
15/05/2023	190.293	5,66%	21,22	21,19	22,40	22,40
12/05/2023	110.589	3,67%	20,40	20,33	21,20	21,20
11/05/2023	86.468	0,99%	20,30	20,00	20,61	20,45
10/05/2023	54.794	0,65%	19,88	19,685	20,31	20,25
09/05/2023	98.153	-1,37%	20,37	19,905	20,80	20,12
08/05/2023	90.459	-0,29%	20,52	19,925	20,58	20,40
05/05/2023	264.683	1,59%	19,995	19,625	20,66	20,46
04/05/2023	30.841	8,32%	18,675	18,615	20,20	20,06
03/05/2023	30.176	-1,88%	19,045	17,585	19,045	18,52