MorphoSys AG (MOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
02/05/2023	153.485	-1,00%	19,31	18,67	19,96	18,87
01/05/2023	77.164	0,00%	19,00	18,495	19,245	19,06
28/04/2023	77.164	-0,03%	19,00	18,495	19,245	19,06
27/04/2023	12.476	0,63%	18,945	18,57	19,09	19,045
26/04/2023	88.739	-0,73%	19,005	18,47	19,315	18,935
25/04/2023	66.077	-3,00%	19,50	18,685	19,50	19,075
24/04/2023	209.019	3,58%	18,92	18,91	19,99	19,665
21/04/2023	79.002	3,72%	18,27	18,09	19,04	18,985
20/04/2023	10.713	-2,43%	18,45	18,255	18,62	18,405
19/04/2023	49.054	0,11%	18,80	18,44	19,055	18,975
18/04/2023	57.180	0,99%	18,965	18,755	19,36	18,955
17/04/2023	94.676	-1,29%	19,31	18,62	19,465	18,77
14/04/2023	185.660	1,63%	18,505	18,325	19,265	19,015
13/04/2023	116.907	3,94%	17,98	17,825	18,935	18,71
12/04/2023	121.071	3,45%	17,32	17,225	18,08	18,00
11/04/2023	137.052	2,35%	17,08	16,99	17,70	17,40
10/04/2023	152.136	0,00%	16,30	16,12	17,205	17,00
06/04/2023	152.136	2,47%	16,30	16,12	17,205	17,00
05/04/2023	289.931	13,44%	15,005	15,005	17,11	16,59
04/04/2023	52.944	1,18%	14,66	14,49	14,82	14,625
03/04/2023	106.990	-1,30%	14,74	13,90	14,74	14,455
31/03/2023	66.350	-2,56%	15,04	14,645	15,125	14,645
30/03/2023	64.902	-0,13%	15,31	14,995	15,315	15,03
29/03/2023	72.401	1,79%	14,715	14,61	15,06	15,05
28/03/2023	72.799	0,99%	14,70	14,565	14,92	14,785
27/03/2023	103.794	2,13%	14,495	14,485	14,99	14,64
24/03/2023	101.507	-0,42%	14,455	13,815	14,455	14,335
23/03/2023	46.567	1,25%	14,245	14,085	14,495	14,4075
22/03/2023	89.023	-0,87%	14,205	14,005	14,50	14,255
21/03/2023	90.803	0,91%	14,25	14,19	14,58	14,38
20/03/2023	102.482	1,75%	13,695	13,45	14,305	14,25
17/03/2023	168.876	-4,34%	14,52	13,91	14,66	14,005
16/03/2023	285.296	7,37%	14,695	14,01	15,39	14,64
15/03/2023	56.588	-5,51%	14,695	13,435	14,695	13,635
14/03/2023	147.526	-1,06%	14,68	14,28	14,965	14,415
13/03/2023	147.769	1,32%	14,255	13,96	14,70	14,57
10/03/2023	191.048	-4,45%	14,79	14,10	14,82	14,38
09/03/2023	192.778	-2,94%	15,28	14,925	15,35	15,05
08/03/2023	136.976	-2,73%	15,76	15,46	16,065	15,505
07/03/2023	120.501	-0,13%	15,71	15,57	16,14	15,94
06/03/2023	160.617	-1,12%	16,185	15,625	16,20	15,96
03/03/2023	148.493	-1,74%	16,285	16,085	16,645	16,14
02/03/2023	199.821	-4,56%	17,095	16,205	17,56	16,425
01/03/2023	128.842	0,20%	17,345	17,10	17,63	17,21
28/02/2023	221.855	-1,24%	17,27	16,58	17,595	17,175
27/02/2023	135.785	0,61%	17,30	17,28	17,73	17,39
24/02/2023	87.464	-1,23%	17,705	17,125	17,705	17,285
23/02/2023	83.266	0,78%	17,395	17,395	18,15	17,50
22/02/2023	164.561	-2,17%	17,475	17,195	17,84	17,365
21/02/2023	79.375	-3,53%	18,365	17,625	18,57	17,75
20/02/2023	48.285	1,74%	18,115	17,95	18,455	18,40
17/02/2023	111.924	-1,98%	18,25	18,025	18,575	18,085
16/02/2023	39.316	-2,76%	19,15	18,47	19,26	18,50
15/02/2023	112.475	3,47%	18,20	18,005	19,275	18,925
14/02/2023	106.096	-2,56%	18,805	18,29	19,165	18,29
13/02/2023	49.507	-0,21%	18,71	18,615	19,03	18,77
10/02/2023	58.404	-0,56%	18,80	18,62	19,00	18,81
09/02/2023	16.544	0,16%	19,115	18,615	19,185	18,985
08/02/2023	24.944	0,29%	19,03	18,65	19,435	18,955
07/02/2023	99.392	-0,81%	18,995	18,655	19,405	18,895
06/02/2023	58.450	0,26%	18,72	18,425	19,05	19,05
03/02/2023	94.096	-1,68%	19,30	18,45	19,41	19,00
02/02/2023	192.276	4,77%	18,50	18,50	19,77	19,325
01/02/2023	87.962	0,38%	18,265	18,105	18,79	18,445
31/01/2023	104.846	2,08%	18,095	17,235	18,375	18,375
30/01/2023	76.065	-0,83%	18,075	17,83	18,30	18,00
27/01/2023	93.647	0,83%	18,10	17,815	18,34	18,15
26/01/2023	104.956	1,38%	17,755	17,75	18,245	18,00
25/01/2023	98.191	3,29%	17,08	16,89	17,84	17,755
24/01/2023	96.512	-2,11%	17,50	17,01	17,685	17,19
23/01/2023	140.242	3,60%	17,135	16,945	17,865	17,56
20/01/2023	172.234	4,50%	16,455	16,15	17,265	16,95
19/01/2023	316.736	-5,34%	16,865	15,535	17,21	16,22
18/01/2023	93.652	0,88%	16,975	16,615	17,31	17,135
17/01/2023	158.107	2,63%	16,535	16,31	17,11	16,985
16/01/2023	114.756	-0,30%	16,585	16,25	16,845	16,55
13/01/2023	524.730	8,75%	15,31	15,22	16,85	16,60
12/01/2023	415.983	0,76%	15,465	14,82	15,765	15,265
11/01/2023	232.295	2,23%	14,91	14,56	15,215	15,15
10/01/2023	223.924	2,07%	14,40	14,22	15,02	14,82
09/01/2023	221.946	3,94%	13,975	13,945	14,52	14,52
06/01/2023	498.847	3,18%	13,15	12,91	14,19	13,97
05/01/2023	602.171	-5,74%	14,26	13,115	14,55	13,54
04/01/2023	312.837	6,64%	13,485	13,25	14,66	14,365
03/01/2023	411.701	-0,66%	12,94	12,83	13,67	13,47
02/01/2023	110.100	2,65%	13,21	13,13	13,57	13,56
30/12/2022	120.374	-0,68%	13,20	12,715	13,58	13,21
29/12/2022	282.952	10,37%	12,05	12,005	13,35	13,30
28/12/2022	221.719	-1,07%	11,985	11,805	12,20	12,05
27/12/2022	249.434	0,66%	12,285	11,815	12,315	12,18
23/12/2022	205.409	-3,43%	12,43	11,98	12,51	12,10
22/12/2022	137.853	-0,48%	12,35	12,25	12,63	12,53
21/12/2022	469.404	-1,02%	12,635	11,95	12,73	12,59
20/12/2022	338.737	-2,42%	12,94	12,08	12,95	12,72
19/12/2022	375.374	0,66%	13,055	12,80	13,40	13,035
16/12/2022	1.959.462	-11,36%	14,135	11,81	14,20	12,95
15/12/2022	301.857	-2,86%	15,01	14,575	15,10	14,61
14/12/2022	180.274	-2,37%	15,34	14,875	15,425	15,04
13/12/2022	386.533	-1,88%	15,695	15,20	15,76	15,405
12/12/2022	213.584	-0,95%	16,08	15,47	16,15	15,70