MorphoSys AG American Depositary Sharesのデータ

MorphoSys AG American Depositary Sharesの基本情報

名前 MorphoSys AG American Depositary Shares
ティッカー MOR
Germany
上場年 2018.0
セクター Health Care

MorphoSys AG American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.01 28.57 28.97 28.74 42500.0 28.74
2021-02-12 29.07 28.69 28.98 28.89 74500.0 28.89
2021-02-11 29.51 28.95 29.37 29.09 69400.0 29.09
2021-02-10 29.65 29.0 29.65 29.08 13100.0 29.08
2021-02-09 29.1 28.33 28.41 28.91 42500.0 28.91
2021-02-08 28.96 28.38 28.58 28.86 18300.0 28.86
2021-02-05 29.14 28.87 29.06 28.92 10100.0 28.92
2021-02-04 29.21 28.93 28.95 29.09 24400.0 29.09
2021-02-03 29.44 29.0 29.43 29.11 11800.0 29.11
2021-02-02 29.6 28.97 29.49 29.47 37200.0 29.47
2021-02-01 29.38 28.98 29.31 29.03 31100.0 29.03
2021-01-29 30.24 29.39 30.24 29.98 15700.0 29.98
2021-01-28 30.35 29.61 30.19 30.02 33600.0 30.02
2021-01-27 30.25 29.38 29.89 29.79 27300.0 29.79
2021-01-26 30.75 30.39 30.51 30.66 23500.0 30.66
2021-01-25 30.04 29.47 29.87 29.79 13800.0 29.79
2021-01-22 29.6 29.22 29.4 29.39 14200.0 29.39
2021-01-21 30.45 29.6 30.39 29.86 25600.0 29.86
2021-01-20 30.7 30.11 30.12 30.52 43400.0 30.52
2021-01-19 29.44 28.97 29.19 29.26 53700.0 29.26
2021-01-15 28.2 27.46 28.15 27.59 35200.0 27.59
2021-01-14 28.74 28.3 28.32 28.59 16800.0 28.59
2021-01-13 28.75 28.21 28.5 28.51 31600.0 28.51
2021-01-12 28.58 27.83 28.56 28.25 47200.0 28.25
2021-01-11 30.05 29.23 30.05 29.36 25200.0 29.36
2021-01-08 30.47 29.9 30.14 30.32 45600.0 30.32
2021-01-07 29.62 29.24 29.28 29.53 23600.0 29.53
2021-01-06 29.11 28.26 28.27 28.71 44800.0 28.71
2021-01-05 29.21 28.74 28.93 29.18 27100.0 29.18
2021-01-04 28.92 28.51 28.92 28.66 23000.0 28.66
2020-12-31 28.51 28.22 28.36 28.34 6400.0 28.34
2020-12-30 28.62 28.06 28.1 28.51 17000.0 28.51
2020-12-29 28.5 27.77 28.28 28.01 29100.0 28.01
2020-12-28 28.18 27.51 28.15 27.56 31400.0 27.56
2020-12-24 27.46 27.23 27.38 27.39 13300.0 27.39
2020-12-23 27.64 27.31 27.55 27.34 17100.0 27.34
2020-12-22 27.84 27.49 27.59 27.61 34400.0 27.61
2020-12-21 27.68 27.12 27.27 27.49 56000.0 27.49
2020-12-18 28.92 27.92 28.92 28.4 107200.0 28.4
2020-12-17 28.95 28.74 28.82 28.91 33500.0 28.91
2020-12-16 28.68 28.28 28.47 28.45 155600.0 28.45
2020-12-15 28.66 27.7 28.61 27.87 163500.0 27.87
2020-12-14 28.7 27.86 28.34 27.94 115700.0 27.94
2020-12-11 28.31 27.81 28.1 27.92 49000.0 27.92
2020-12-10 28.0 27.49 27.52 27.77 48800.0 27.77
2020-12-09 27.72 27.23 27.71 27.42 24300.0 27.42
2020-12-08 28.48 27.82 27.82 28.3 28800.0 28.3
2020-12-07 27.88 27.37 27.65 27.43 24100.0 27.43
2020-12-04 28.44 28.21 28.21 28.43 27100.0 28.43
2020-12-03 28.43 28.05 28.31 28.21 42700.0 28.21
2020-12-02 28.32 28.07 28.12 28.26 32500.0 28.26
2020-12-01 28.44 28.09 28.22 28.23 42600.0 28.23
2020-11-30 28.65 27.99 28.6 27.99 104500.0 27.99
2020-11-27 28.21 27.58 27.63 28.17 53200.0 28.17
2020-11-25 27.22 26.69 27.0 26.85 101000.0 26.85
2020-11-24 27.07 26.75 26.97 26.84 57500.0 26.84
2020-11-23 27.15 26.7 27.09 26.86 75600.0 26.86
2020-11-20 26.99 26.64 26.74 26.68 31100.0 26.68
2020-11-19 26.5 26.01 26.19 26.4 29500.0 26.4
2020-11-18 26.41 25.85 26.14 25.87 59700.0 25.87
2020-11-17 25.96 25.47 25.95 25.65 29100.0 25.65
2020-11-16 26.36 25.81 26.36 26.05 40200.0 26.05
2020-11-13 26.03 25.56 25.66 25.94 46000.0 25.94
2020-11-12 26.09 25.58 25.81 25.78 70600.0 25.78
2020-11-11 26.55 26.08 26.3 26.47 50500.0 26.47
2020-11-10 26.23 25.77 26.23 25.95 98800.0 25.95
2020-11-09 26.7 25.86 26.53 25.86 84100.0 25.86
2020-11-06 27.61 26.46 27.61 26.69 163400.0 26.69
2020-11-05 29.16 27.82 29.04 27.9 67100.0 27.9
2020-11-04 28.73 27.14 27.14 28.14 360600.0 28.14
2020-11-03 26.74 26.21 26.43 26.28 114400.0 26.28
2020-11-02 26.0 25.34 25.85 25.55 80900.0 25.55
2020-10-30 25.45 25.02 25.4 25.13 72000.0 25.13
2020-10-29 25.47 24.82 24.98 25.22 211800.0 25.22
2020-10-28 25.37 24.71 25.02 24.81 47100.0 24.81
2020-10-27 26.5 25.1 25.39 25.7 129700.0 25.7
2020-10-26 25.89 25.06 25.75 25.43 29500.0 25.43
2020-10-23 26.3 25.7 25.92 26.23 42300.0 26.23
2020-10-22 26.53 26.19 26.26 26.4 58100.0 26.4
2020-10-21 26.54 26.09 26.41 26.09 46800.0 26.09
2020-10-20 27.49 26.83 27.44 26.89 65600.0 26.89
2020-10-19 28.33 27.41 28.33 27.56 20300.0 27.56
2020-10-16 28.37 28.01 28.26 28.03 20800.0 28.03
2020-10-15 28.08 27.49 28.08 27.6 25200.0 27.6
2020-10-14 28.91 28.5 28.81 28.74 20900.0 28.74
2020-10-13 29.04 28.37 28.73 28.4 60300.0 28.4
2020-10-12 30.34 29.92 30.01 30.33 30000.0 30.33
2020-10-09 29.99 29.27 29.31 29.73 25700.0 29.73
2020-10-08 28.98 28.59 28.68 28.89 35800.0 28.89
2020-10-07 28.96 28.37 28.56 28.74 59300.0 28.74
2020-10-06 29.41 28.22 29.33 28.27 110000.0 28.27
2020-10-05 29.41 28.69 29.04 28.92 103200.0 28.92
2020-10-02 28.82 28.2 28.4 28.46 94600.0 28.46
2020-10-01 31.2 30.0 31.13 30.18 104800.0 30.18
2020-09-30 31.97 31.32 31.82 31.39 32300.0 31.39
2020-09-29 32.03 31.5 31.58 31.89 24900.0 31.89
2020-09-28 31.98 31.46 31.88 31.68 33200.0 31.68
2020-09-25 31.64 30.66 30.75 31.64 19900.0 31.64
2020-09-24 31.16 30.54 31.07 30.71 105000.0 30.71
2020-09-23 32.25 31.65 32.25 31.65 37300.0 31.65
2020-09-22 32.53 32.09 32.52 32.4 46000.0 32.4
2020-09-21 32.87 32.27 32.86 32.8 35800.0 32.8
2020-09-18 34.74 33.97 34.61 34.23 32700.0 34.23
2020-09-17 34.15 33.59 33.7 33.74 38600.0 33.74
2020-09-16 33.75 32.93 33.46 33.16 62600.0 33.16
2020-09-15 32.74 32.24 32.49 32.31 27400.0 32.31
2020-09-14 32.53 32.3 32.33 32.44 30200.0 32.44
2020-09-11 31.75 31.2 31.27 31.43 88500.0 31.43
2020-09-10 31.44 30.35 31.34 30.42 69100.0 30.42
2020-09-09 30.85 30.54 30.55 30.55 51800.0 30.55
2020-09-08 31.01 30.18 30.2 30.45 56500.0 30.45
2020-09-04 30.58 29.71 30.43 30.28 57900.0 30.28
2020-09-03 31.58 30.3 31.54 30.56 59200.0 30.56
2020-09-02 31.19 30.59 30.73 31.07 32200.0 31.07
2020-09-01 31.52 30.01 31.38 30.76 69400.0 30.76
2020-08-31 31.69 31.18 31.22 31.32 42700.0 31.32
2020-08-28 30.83 30.39 30.61 30.75 28800.0 30.75
2020-08-27 30.99 30.52 30.87 30.65 49900.0 30.65
2020-08-26 31.2 30.82 30.9 30.87 67000.0 30.87
2020-08-25 31.61 31.1 31.44 31.54 61600.0 31.54
2020-08-24 32.37 31.36 32.28 31.45 122600.0 31.45
2020-08-21 32.22 31.53 31.6 32.06 34700.0 32.06
2020-08-20 32.05 31.49 31.51 31.95 43400.0 31.95
2020-08-19 32.89 32.33 32.74 32.56 84800.0 32.56
2020-08-18 32.28 31.79 32.18 31.97 39800.0 31.97
2020-08-17 32.81 32.18 32.2 32.6 74400.0 32.6
2020-08-14 32.4 31.66 32.28 31.78 41700.0 31.78
2020-08-13 32.94 32.6 32.65 32.66 33200.0 32.66
2020-08-12 32.62 32.02 32.24 32.55 49200.0 32.55
2020-08-11 32.73 31.92 32.11 32.06 105900.0 32.06
2020-08-10 31.64 30.78 31.64 30.81 98000.0 30.81
2020-08-07 31.94 30.91 31.55 31.2 216400.0 31.2
2020-08-06 33.33 32.2 33.32 32.67 194300.0 32.67
2020-08-05 34.99 34.31 34.58 34.74 179300.0 34.74
2020-08-04 34.39 33.68 33.8 34.33 180000.0 34.33
2020-08-03 34.63 33.7 33.71 34.46 563700.0 34.46
2020-07-31 32.53 31.62 32.53 32.16 100700.0 32.16
2020-07-30 32.9 31.45 31.45 32.87 170800.0 32.87
2020-07-29 32.87 32.6 32.79 32.83 66500.0 32.83
2020-07-28 33.12 32.21 33.05 32.57 56700.0 32.57
2020-07-27 33.34 32.96 33.1 33.08 45900.0 33.08
2020-07-24 32.87 32.42 32.72 32.74 51400.0 32.74
2020-07-23 34.7 33.93 34.3 34.11 45200.0 34.11
2020-07-22 35.63 34.85 35.55 34.98 61900.0 34.98
2020-07-21 35.38 34.75 35.3 34.81 111600.0 34.81
2020-07-20 35.73 35.15 35.28 35.72 88000.0 35.72
2020-07-17 34.9 34.21 34.33 34.79 81600.0 34.79
2020-07-16 33.76 33.24 33.67 33.49 43900.0 33.49
2020-07-15 34.72 34.19 34.19 34.42 108100.0 34.42
2020-07-14 32.17 31.19 31.89 31.94 85000.0 31.94
2020-07-13 33.29 32.19 32.31 32.27 103100.0 32.27
2020-07-10 33.14 32.28 33.13 32.43 102400.0 32.43
2020-07-09 33.41 32.81 33.25 32.99 122300.0 32.99
2020-07-08 33.57 33.24 33.5 33.39 231700.0 33.39
2020-07-07 33.35 32.73 32.82 33.0 221200.0 33.0
2020-07-06 33.04 32.58 32.72 33.0 188700.0 33.0
2020-07-02 32.78 32.28 32.66 32.71 250500.0 32.71
2020-07-01 32.4 31.83 31.94 32.38 190200.0 32.38
2020-06-30 31.75 31.36 31.45 31.67 99500.0 31.67
2020-06-29 31.76 31.19 31.75 31.52 80300.0 31.52
2020-06-26 32.97 31.91 32.69 32.08 133200.0 32.08
2020-06-25 33.08 32.35 32.64 33.02 103700.0 33.02
2020-06-24 33.07 32.21 32.99 32.39 178500.0 32.39
2020-06-23 33.19 32.41 32.41 32.79 66000.0 32.79
2020-06-22 31.95 31.14 31.53 31.78 114100.0 31.78
2020-06-19 31.07 30.21 31.0 30.45 118500.0 30.45
2020-06-18 31.01 30.48 30.74 30.71 84600.0 30.71
2020-06-17 31.75 30.99 31.53 31.04 118700.0 31.04
2020-06-16 31.74 30.7 31.66 30.88 74200.0 30.88
2020-06-15 30.76 29.64 29.84 30.48 43300.0 30.48
2020-06-12 30.26 29.13 30.13 29.63 72700.0 29.63
2020-06-11 29.88 28.64 29.83 28.64 59400.0 28.64
2020-06-10 30.49 30.0 30.17 30.23 48800.0 30.23
2020-06-09 30.57 29.9 30.0 30.06 66800.0 30.06
2020-06-08 31.34 30.82 31.15 31.12 75500.0 31.12
2020-06-05 32.15 31.46 31.76 31.64 55600.0 31.64
2020-06-04 32.32 31.73 32.32 31.92 40300.0 31.92
2020-06-03 32.76 32.29 32.7 32.42 60600.0 32.42
2020-06-02 32.75 32.25 32.65 32.56 218200.0 32.56
2020-06-01 32.67 32.29 32.49 32.37 59600.0 32.37
2020-05-29 32.89 32.02 32.61 32.37 57700.0 32.37
2020-05-28 32.78 32.18 32.48 32.18 77400.0 32.18
2020-05-27 32.55 31.86 32.4 32.18 84100.0 32.18
2020-05-26 32.74 31.88 32.67 32.04 177100.0 32.04
2020-05-22 32.77 32.3 32.36 32.62 143200.0 32.62
2020-05-21 33.07 31.85 32.24 32.75 274100.0 32.75
2020-05-20 32.76 31.96 32.75 32.47 222500.0 32.47
2020-05-19 33.07 32.42 32.57 32.5 142800.0 32.5
2020-05-18 33.39 32.41 32.66 33.35 91100.0 33.35
2020-05-15 32.48 31.76 31.76 32.46 78500.0 32.46
2020-05-14 31.82 30.1 30.17 31.41 94100.0 31.41
2020-05-13 31.78 30.44 31.52 30.61 153300.0 30.61
2020-05-12 33.01 31.53 33.0 31.58 123500.0 31.58
2020-05-11 32.24 31.25 31.52 32.19 213600.0 32.19
2020-05-08 30.75 30.19 30.53 30.41 173400.0 30.41
2020-05-07 31.36 29.42 30.99 30.15 153700.0 30.15
2020-05-06 28.17 27.01 27.6 27.33 46600.0 27.33
2020-05-05 26.21 25.68 26.02 25.93 89900.0 25.93
2020-05-04 25.83 25.32 25.7 25.63 103800.0 25.63
2020-05-01 26.1 24.22 25.45 24.73 114100.0 24.73
2020-04-30 27.1 25.96 26.45 26.09 328000.0 26.09
2020-04-29 27.49 26.02 26.06 26.97 192100.0 26.97
2020-04-28 25.68 25.1 25.6 25.32 412700.0 25.32
2020-04-27 25.89 25.26 25.58 25.66 425500.0 25.66
2020-04-24 24.61 24.08 24.22 24.47 270200.0 24.47
2020-04-23 25.59 24.7 24.91 25.31 264900.0 25.31
2020-04-22 26.14 25.55 25.81 25.74 94400.0 25.74
2020-04-21 26.24 25.8 26.01 25.83 76600.0 25.83
2020-04-20 26.46 25.74 25.74 26.15 326500.0 26.15
2020-04-17 26.86 25.61 25.7 25.81 399800.0 25.81
2020-04-16 25.49 24.71 25.35 25.07 248400.0 25.07
2020-04-15 25.8 25.19 25.46 25.21 39800.0 25.21
2020-04-14 26.5 25.88 25.98 26.37 253700.0 26.37
2020-04-13 26.0 24.54 24.74 25.7 51600.0 25.7
2020-04-09 25.34 24.68 25.19 24.93 173400.0 24.93
2020-04-08 24.89 23.83 24.33 24.71 55800.0 24.71
2020-04-07 25.58 24.47 25.45 24.57 120000.0 24.57
2020-04-06 25.41 24.52 25.07 25.39 52800.0 25.39
2020-04-03 24.27 23.81 23.99 24.08 36200.0 24.08
2020-04-02 24.5 23.56 23.74 24.22 53000.0 24.22
2020-04-01 25.28 24.22 24.22 24.46 39600.0 24.46
2020-03-31 25.06 24.37 24.87 24.57 50200.0 24.57
2020-03-30 25.8 24.4 24.5 25.52 89800.0 25.52
2020-03-27 26.11 24.88 25.02 25.57 107700.0 25.57
2020-03-26 27.22 25.37 25.37 26.94 89300.0 26.94
2020-03-25 25.31 24.15 24.23 24.46 58100.0 24.46
2020-03-24 22.94 21.88 22.36 22.75 172000.0 22.75
2020-03-23 21.55 20.57 21.07 20.81 172500.0 20.81
2020-03-20 22.1 20.78 20.78 20.81 253500.0 20.81
2020-03-19 20.22 18.21 18.51 19.67 142700.0 19.67
2020-03-18 19.71 18.22 19.12 18.86 71500.0 18.86
2020-03-17 20.79 20.03 20.41 20.51 48300.0 20.51
2020-03-16 21.77 19.74 20.0 20.59 70100.0 20.59
2020-03-13 24.09 21.87 24.09 23.11 120100.0 23.11
2020-03-12 23.45 22.28 22.87 22.56 93900.0 22.56
2020-03-11 26.42 24.85 26.36 25.26 66200.0 25.26
2020-03-10 27.75 26.52 27.68 27.42 89000.0 27.42
2020-03-09 27.01 26.12 26.36 26.57 89000.0 26.57
2020-03-06 28.23 27.65 28.17 28.01 38100.0 28.01
2020-03-05 29.4 28.62 29.17 28.86 44500.0 28.86
2020-03-04 30.02 28.91 29.19 30.0 129100.0 30.0
2020-03-03 28.78 27.61 28.52 27.65 100000.0 27.65
2020-03-02 28.04 26.9 27.22 27.9 286000.0 27.9
2020-02-28 26.89 26.08 26.19 26.69 180100.0 26.69
2020-02-27 27.83 26.7 26.9 27.0 242800.0 27.0
2020-02-26 28.55 27.63 28.36 27.98 137900.0 27.98
2020-02-25 29.77 28.5 29.71 28.5 142000.0 28.5
2020-02-24 29.92 29.34 29.64 29.52 153100.0 29.52
2020-02-21 31.24 30.87 31.13 30.91 81400.0 30.91
2020-02-20 31.18 30.6 30.95 30.75 102300.0 30.75
2020-02-19 31.33 30.89 31.07 31.09 134300.0 31.09
2020-02-18 30.84 30.5 30.75 30.63 82400.0 30.63