Microsoft Corp (MSF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 388.00 | 389.70 | 385.25 | 385.25 | 385.25 | 86 |
| 16 May 2024 | 389.70 | 390.25 | 387.85 | 387.85 | 387.85 | 27 |
| 15 May 2024 | 384.40 | 388.15 | 383.35 | 388.15 | 388.15 | - |
| 15 May 2024 | 0.75 Dividend | |||||
| 14 May 2024 | 383.90 | 384.40 | 381.75 | 383.95 | 383.20 | 8 |
| 13 May 2024 | 388.45 | 388.80 | 382.30 | 384.25 | 383.50 | 42 |
| 10 May 2024 | 383.55 | 385.25 | 383.15 | 385.25 | 384.50 | 46 |
| 09 May 2024 | 380.55 | 382.25 | 380.55 | 381.70 | 380.95 | - |
| 08 May 2024 | 381.10 | 382.25 | 381.10 | 382.25 | 381.50 | 4 |
| 07 May 2024 | 384.00 | 384.00 | 382.25 | 382.80 | 382.05 | 3 |
| 06 May 2024 | 378.55 | 380.65 | 378.55 | 380.65 | 379.91 | 23 |
| 03 May 2024 | 371.50 | 377.00 | 371.40 | 376.75 | 376.01 | 1 |
| 02 May 2024 | 370.75 | 372.40 | 370.05 | 370.05 | 369.33 | 54 |
| 30 Apr 2024 | 375.50 | 375.50 | 370.10 | 370.10 | 369.38 | 231 |
| 29 Apr 2024 | 381.60 | 381.60 | 373.65 | 373.65 | 372.92 | 30 |
| 26 Apr 2024 | 389.50 | 389.50 | 382.65 | 382.65 | 381.90 | 60 |
| 25 Apr 2024 | 375.00 | 375.70 | 365.05 | 368.55 | 367.83 | 82 |
| 24 Apr 2024 | 383.95 | 385.45 | 382.10 | 382.10 | 381.35 | 45 |
| 23 Apr 2024 | 376.45 | 381.15 | 376.45 | 379.75 | 379.01 | 329 |
| 22 Apr 2024 | 375.15 | 377.75 | 373.90 | 375.05 | 374.32 | 21 |
| 19 Apr 2024 | 374.55 | 377.80 | 374.40 | 374.40 | 373.67 | 10 |
| 18 Apr 2024 | 387.00 | 387.20 | 382.50 | 382.50 | 381.75 | 100 |
| 17 Apr 2024 | 390.20 | 391.55 | 387.30 | 387.30 | 386.54 | - |
| 16 Apr 2024 | 389.00 | 391.40 | 387.85 | 391.40 | 390.64 | 10 |
| 15 Apr 2024 | 398.00 | 398.20 | 390.95 | 390.95 | 390.19 | 242 |
| 12 Apr 2024 | 400.00 | 401.25 | 394.35 | 394.35 | 393.58 | 202 |
| 11 Apr 2024 | 394.25 | 398.20 | 394.25 | 398.20 | 397.42 | 12 |
| 10 Apr 2024 | 392.80 | 393.25 | 391.05 | 392.50 | 391.73 | 253 |
| 09 Apr 2024 | 392.45 | 392.45 | 390.75 | 390.75 | 389.99 | 40 |
| 08 Apr 2024 | 393.00 | 393.10 | 390.70 | 390.70 | 389.94 | 2 |
| 05 Apr 2024 | 387.60 | 392.50 | 386.60 | 392.50 | 391.73 | 121 |
| 04 Apr 2024 | 390.55 | 393.60 | 389.00 | 393.60 | 392.83 | 112 |
| 03 Apr 2024 | 390.50 | 391.50 | 387.40 | 387.40 | 386.64 | 197 |
| 02 Apr 2024 | 394.45 | 395.00 | 388.80 | 391.75 | 390.98 | 90 |
| 28 Mar 2024 | 388.25 | 390.80 | 388.25 | 389.55 | 388.79 | 65 |
| 27 Mar 2024 | 389.80 | 389.80 | 387.90 | 388.00 | 387.24 | 200 |
| 26 Mar 2024 | 390.00 | 391.50 | 390.00 | 390.15 | 389.39 | - |
| 25 Mar 2024 | 395.25 | 395.25 | 390.85 | 390.85 | 390.09 | 198 |
| 22 Mar 2024 | 396.20 | 398.10 | 394.05 | 396.60 | 395.83 | 21 |
| 21 Mar 2024 | 391.60 | 395.40 | 391.60 | 395.40 | 394.63 | 59 |
| 20 Mar 2024 | 386.65 | 390.25 | 386.65 | 390.25 | 389.49 | 79 |
| 19 Mar 2024 | 383.45 | 387.85 | 382.70 | 385.85 | 385.10 | 20 |
| 18 Mar 2024 | 384.50 | 385.90 | 380.50 | 385.45 | 384.70 | 99 |
| 15 Mar 2024 | 390.80 | 393.60 | 380.65 | 380.65 | 379.91 | 177 |
| 14 Mar 2024 | 381.10 | 391.95 | 381.10 | 391.25 | 390.49 | 354 |
| 13 Mar 2024 | 379.70 | 381.90 | 378.35 | 379.75 | 379.01 | 45 |
| 12 Mar 2024 | 370.80 | 379.90 | 370.80 | 379.90 | 379.16 | 96 |
| 11 Mar 2024 | 370.80 | 370.80 | 368.70 | 370.25 | 369.53 | 54 |
| 08 Mar 2024 | 372.50 | 374.40 | 369.75 | 369.75 | 369.03 | 49 |
| 07 Mar 2024 | 366.45 | 373.10 | 366.45 | 373.10 | 372.37 | 19 |
| 06 Mar 2024 | 371.60 | 373.65 | 367.20 | 370.45 | 369.73 | 38 |
| 05 Mar 2024 | 380.20 | 380.45 | 370.15 | 370.15 | 369.43 | 94 |
| 04 Mar 2024 | 383.10 | 383.35 | 380.70 | 382.20 | 381.45 | 69 |
| 01 Mar 2024 | 382.95 | 383.15 | 380.70 | 382.55 | 381.80 | 70 |
| 29 Feb 2024 | 375.80 | 378.60 | 373.60 | 378.60 | 377.86 | 41 |
| 28 Feb 2024 | 375.10 | 376.35 | 374.45 | 375.40 | 374.67 | 36 |
| 27 Feb 2024 | 375.25 | 375.60 | 372.45 | 375.40 | 374.67 | 358 |
| 26 Feb 2024 | 378.85 | 379.05 | 376.90 | 376.90 | 376.16 | 180 |
| 23 Feb 2024 | 381.00 | 383.05 | 378.45 | 378.45 | 377.71 | 101 |
| 22 Feb 2024 | 375.45 | 380.65 | 375.40 | 378.70 | 377.96 | 87 |
| 21 Feb 2024 | 371.75 | 371.75 | 368.95 | 368.95 | 368.23 | 333 |
| 20 Feb 2024 | 375.45 | 375.55 | 368.70 | 370.70 | 369.98 | 91 |
| 19 Feb 2024 | 374.80 | 378.35 | 374.50 | 378.35 | 377.61 | 82 |
| 16 Feb 2024 | 378.65 | 379.45 | 375.75 | 375.75 | 375.02 | 26 |
| 15 Feb 2024 | 381.65 | 383.20 | 375.70 | 377.20 | 376.46 | 97 |
| 14 Feb 2024 | 380.45 | 383.35 | 378.90 | 380.60 | 379.86 | 1,073 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.15 | 385.15 | 380.00 | 380.00 | 378.51 | 48 |
| 12 Feb 2024 | 389.95 | 390.80 | 387.55 | 387.55 | 386.03 | 126 |
| 09 Feb 2024 | 384.40 | 388.55 | 384.40 | 388.55 | 387.03 | 34 |
| 08 Feb 2024 | 384.10 | 385.85 | 383.05 | 383.65 | 382.14 | 91 |
| 07 Feb 2024 | 375.30 | 382.90 | 375.30 | 382.85 | 381.35 | 55 |
| 06 Feb 2024 | 378.65 | 379.35 | 375.10 | 375.10 | 373.63 | 247 |
| 05 Feb 2024 | 381.15 | 383.05 | 376.80 | 377.40 | 375.92 | 125 |
| 02 Feb 2024 | 375.70 | 381.20 | 374.60 | 381.20 | 379.70 | 257 |
| 01 Feb 2024 | 369.00 | 375.30 | 369.00 | 371.45 | 369.99 | 14 |
| 31 Jan 2024 | 378.00 | 378.35 | 369.95 | 371.35 | 369.89 | 144 |
| 30 Jan 2024 | 382.05 | 382.30 | 376.30 | 376.30 | 374.82 | 53 |
| 29 Jan 2024 | 373.30 | 377.15 | 373.30 | 376.20 | 374.72 | 120 |
| 26 Jan 2024 | 371.75 | 372.75 | 370.20 | 371.10 | 369.64 | 30 |
| 25 Jan 2024 | 371.35 | 374.60 | 369.20 | 373.55 | 372.08 | 32 |
| 24 Jan 2024 | 368.60 | 371.65 | 368.60 | 370.30 | 368.85 | 263 |
| 23 Jan 2024 | 364.00 | 366.25 | 363.50 | 366.05 | 364.61 | 26 |
| 22 Jan 2024 | 365.80 | 368.10 | 361.65 | 363.50 | 362.07 | 89 |
| 19 Jan 2024 | 363.30 | 365.45 | 362.85 | 363.70 | 362.27 | 43 |
| 18 Jan 2024 | 358.60 | 361.95 | 358.60 | 361.95 | 360.53 | 19 |
| 17 Jan 2024 | 357.75 | 358.70 | 356.45 | 357.40 | 356.00 | 60 |
| 16 Jan 2024 | 354.45 | 362.15 | 354.45 | 357.55 | 356.15 | 207 |
| 15 Jan 2024 | 355.20 | 355.95 | 354.75 | 355.35 | 353.96 | 83 |
| 12 Jan 2024 | 349.00 | 354.55 | 349.00 | 354.55 | 353.16 | 3 |
| 11 Jan 2024 | 349.55 | 353.75 | 349.55 | 349.80 | 348.43 | 103 |
| 10 Jan 2024 | 343.60 | 348.10 | 343.60 | 348.10 | 346.73 | 119 |
| 09 Jan 2024 | 341.20 | 342.70 | 339.80 | 342.30 | 340.96 | 49 |
| 08 Jan 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 337.67 | 87 |
| 05 Jan 2024 | 336.30 | 338.10 | 336.30 | 336.90 | 335.58 | 150 |
| 04 Jan 2024 | 339.60 | 339.60 | 338.20 | 338.20 | 336.87 | 10 |
| 03 Jan 2024 | 337.20 | 340.80 | 336.40 | 340.35 | 339.01 | - |
| 02 Jan 2024 | 341.00 | 341.45 | 336.00 | 337.85 | 336.52 | 34 |
| 29 Dec 2023 | 339.35 | 339.75 | 339.15 | 339.55 | 338.22 | 18 |
| 28 Dec 2023 | 336.85 | 339.55 | 336.80 | 339.55 | 338.22 | 13 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.