Microsoft Corporation (MSF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:19PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 421.85 | 423.00 | 421.60 | 422.15 | 422.15 | 545 |
| 25 June 2024 | 417.95 | 420.65 | 415.95 | 420.15 | 420.15 | 2,087 |
| 24 June 2024 | 420.05 | 421.20 | 415.95 | 417.10 | 417.10 | 3,120 |
| 21 June 2024 | 416.95 | 421.00 | 415.20 | 421.00 | 421.00 | 4,205 |
| 20 June 2024 | 418.70 | 419.10 | 411.55 | 415.40 | 415.40 | 5,267 |
| 19 June 2024 | 416.15 | 419.15 | 416.15 | 417.60 | 417.60 | 1,958 |
| 18 June 2024 | 418.05 | 420.30 | 414.55 | 415.75 | 415.75 | 3,779 |
| 17 June 2024 | 414.45 | 420.00 | 411.70 | 418.55 | 418.55 | 3,880 |
| 14 June 2024 | 411.40 | 414.25 | 409.05 | 413.30 | 413.30 | 4,719 |
| 13 June 2024 | 408.80 | 411.90 | 406.50 | 411.20 | 411.20 | 8,580 |
| 12 June 2024 | 403.30 | 409.10 | 400.20 | 409.10 | 409.10 | 5,006 |
| 11 June 2024 | 396.95 | 402.00 | 396.95 | 402.00 | 402.00 | 3,626 |
| 10 June 2024 | 393.05 | 398.25 | 393.05 | 396.65 | 396.65 | 4,092 |
| 07 June 2024 | 390.40 | 394.60 | 389.20 | 392.95 | 392.95 | 3,213 |
| 06 June 2024 | 389.55 | 390.00 | 386.85 | 389.60 | 389.60 | 5,451 |
| 05 June 2024 | 383.80 | 389.50 | 383.00 | 388.40 | 388.40 | 5,214 |
| 04 June 2024 | 380.10 | 382.45 | 377.95 | 382.45 | 382.45 | 3,294 |
| 03 June 2024 | 384.50 | 384.95 | 376.00 | 378.20 | 378.20 | 6,485 |
| 31 May 2024 | 383.15 | 384.45 | 373.45 | 381.35 | 381.35 | 5,810 |
| 30 May 2024 | 393.25 | 394.10 | 385.65 | 387.00 | 387.00 | 5,663 |
| 29 May 2024 | 395.45 | 398.25 | 393.05 | 397.80 | 397.80 | 8,065 |
| 28 May 2024 | 397.45 | 397.45 | 393.85 | 394.95 | 394.95 | 4,030 |
| 27 May 2024 | 396.80 | 399.45 | 395.65 | 398.35 | 398.35 | 3,587 |
| 24 May 2024 | 395.45 | 396.85 | 391.45 | 396.40 | 396.40 | 2,758 |
| 23 May 2024 | 399.50 | 400.65 | 394.00 | 394.50 | 394.50 | 4,894 |
| 22 May 2024 | 396.25 | 399.00 | 394.20 | 395.40 | 395.40 | 3,361 |
| 21 May 2024 | 391.95 | 398.50 | 391.50 | 395.45 | 395.45 | 6,671 |
| 20 May 2024 | 388.45 | 392.00 | 386.40 | 391.00 | 391.00 | 1,085 |
| 17 May 2024 | 388.75 | 390.20 | 385.00 | 385.35 | 385.35 | 1,713 |
| 16 May 2024 | 389.75 | 390.80 | 386.95 | 386.95 | 386.95 | 6,291 |
| 15 May 2024 | 384.95 | 389.50 | 383.40 | 389.00 | 389.00 | 4,529 |
| 15 May 2024 | 0.75 Dividend | |||||
| 14 May 2024 | 383.70 | 385.40 | 380.75 | 385.40 | 384.65 | 2,657 |
| 13 May 2024 | 387.40 | 389.75 | 380.80 | 383.80 | 383.05 | 2,619 |
| 10 May 2024 | 383.85 | 385.00 | 382.95 | 385.00 | 384.25 | 1,618 |
| 09 May 2024 | 381.45 | 382.85 | 380.80 | 381.70 | 380.96 | 631 |
| 08 May 2024 | 382.10 | 383.45 | 379.55 | 381.95 | 381.21 | 2,906 |
| 07 May 2024 | 384.15 | 384.70 | 381.00 | 381.10 | 380.36 | 4,254 |
| 06 May 2024 | 379.00 | 383.30 | 377.80 | 383.30 | 382.55 | 5,380 |
| 03 May 2024 | 371.55 | 378.10 | 371.00 | 378.10 | 377.36 | 2,441 |
| 02 May 2024 | 371.60 | 373.00 | 368.70 | 370.75 | 370.03 | 2,958 |
| 30 Apr 2024 | 376.15 | 376.25 | 365.65 | 365.65 | 364.94 | 2,935 |
| 29 Apr 2024 | 381.90 | 382.15 | 373.55 | 374.45 | 373.72 | 4,046 |
| 26 Apr 2024 | 387.00 | 389.85 | 379.90 | 380.05 | 379.31 | 10,816 |
| 25 Apr 2024 | 376.00 | 376.20 | 363.60 | 371.75 | 371.03 | 7,966 |
| 24 Apr 2024 | 383.95 | 385.80 | 380.75 | 382.70 | 381.96 | 3,166 |
| 23 Apr 2024 | 375.55 | 381.30 | 375.55 | 380.70 | 379.96 | 5,172 |
| 22 Apr 2024 | 375.55 | 378.40 | 372.55 | 377.50 | 376.77 | 4,210 |
| 19 Apr 2024 | 375.30 | 379.95 | 374.00 | 374.85 | 374.12 | 11,998 |
| 18 Apr 2024 | 387.05 | 388.60 | 379.70 | 379.70 | 378.96 | 6,320 |
| 17 Apr 2024 | 391.25 | 392.75 | 385.65 | 386.00 | 385.25 | 3,733 |
| 16 Apr 2024 | 389.05 | 392.50 | 388.00 | 390.45 | 389.69 | 3,405 |
| 15 Apr 2024 | 395.10 | 400.50 | 389.50 | 390.00 | 389.24 | 5,734 |
| 12 Apr 2024 | 399.00 | 401.95 | 395.10 | 395.95 | 395.18 | 3,223 |
| 11 Apr 2024 | 394.05 | 400.15 | 394.05 | 399.15 | 398.37 | 8,250 |
| 10 Apr 2024 | 392.95 | 394.25 | 390.00 | 393.15 | 392.38 | 2,817 |
| 09 Apr 2024 | 392.40 | 392.40 | 389.70 | 391.60 | 390.84 | 1,659 |
| 08 Apr 2024 | 393.05 | 393.40 | 390.65 | 391.20 | 390.44 | 2,046 |
| 05 Apr 2024 | 387.30 | 393.05 | 386.25 | 392.90 | 392.14 | 2,087 |
| 04 Apr 2024 | 389.80 | 393.95 | 385.50 | 385.50 | 384.75 | 2,469 |
| 03 Apr 2024 | 390.95 | 391.95 | 388.00 | 389.00 | 388.24 | 6,157 |
| 02 Apr 2024 | 395.20 | 395.65 | 388.65 | 392.10 | 391.34 | 3,981 |
| 28 Mar 2024 | 388.30 | 391.00 | 387.90 | 389.45 | 388.69 | 2,523 |
| 27 Mar 2024 | 389.85 | 392.10 | 387.45 | 389.60 | 388.84 | 2,842 |
| 26 Mar 2024 | 390.00 | 392.70 | 389.60 | 389.70 | 388.94 | 4,797 |
| 25 Mar 2024 | 396.00 | 396.00 | 389.20 | 390.45 | 389.69 | 4,551 |
| 22 Mar 2024 | 396.95 | 398.55 | 394.10 | 396.05 | 395.28 | 6,100 |
| 21 Mar 2024 | 391.70 | 396.20 | 391.60 | 395.70 | 394.93 | 4,212 |
| 20 Mar 2024 | 387.00 | 390.10 | 386.70 | 390.10 | 389.34 | 5,273 |
| 19 Mar 2024 | 384.00 | 387.95 | 381.95 | 387.20 | 386.45 | 1,899 |
| 18 Mar 2024 | 382.00 | 385.85 | 378.95 | 383.70 | 382.95 | 6,592 |
| 15 Mar 2024 | 390.85 | 393.85 | 379.45 | 381.80 | 381.06 | 3,177 |
| 14 Mar 2024 | 380.00 | 392.60 | 380.00 | 391.50 | 390.74 | 5,545 |
| 13 Mar 2024 | 379.65 | 382.60 | 377.10 | 379.55 | 378.81 | 3,354 |
| 12 Mar 2024 | 370.80 | 380.35 | 370.80 | 380.25 | 379.51 | 2,322 |
| 11 Mar 2024 | 370.60 | 370.95 | 367.85 | 370.80 | 370.08 | 4,090 |
| 08 Mar 2024 | 372.90 | 374.70 | 370.05 | 372.20 | 371.48 | 2,870 |
| 07 Mar 2024 | 367.50 | 374.10 | 365.80 | 373.20 | 372.47 | 3,336 |
| 06 Mar 2024 | 371.80 | 373.90 | 366.00 | 367.70 | 366.98 | 5,112 |
| 05 Mar 2024 | 381.85 | 381.85 | 369.75 | 369.85 | 369.13 | 5,746 |
| 04 Mar 2024 | 383.55 | 383.55 | 380.00 | 382.50 | 381.76 | 3,811 |
| 01 Mar 2024 | 383.00 | 384.20 | 380.30 | 382.85 | 382.10 | 3,141 |
| 29 Feb 2024 | 376.65 | 383.00 | 373.25 | 383.00 | 382.25 | 1,949 |
| 28 Feb 2024 | 376.10 | 377.45 | 374.30 | 375.65 | 374.92 | 3,554 |
| 27 Feb 2024 | 375.90 | 376.50 | 372.65 | 374.60 | 373.87 | 3,510 |
| 26 Feb 2024 | 379.00 | 379.70 | 376.15 | 376.15 | 375.42 | 4,440 |
| 23 Feb 2024 | 381.95 | 383.40 | 378.00 | 379.15 | 378.41 | 3,052 |
| 22 Feb 2024 | 374.75 | 380.95 | 374.35 | 380.15 | 379.41 | 5,627 |
| 21 Feb 2024 | 371.80 | 372.20 | 367.80 | 369.30 | 368.58 | 2,810 |
| 20 Feb 2024 | 375.65 | 376.00 | 368.00 | 371.60 | 370.88 | 7,922 |
| 19 Feb 2024 | 375.20 | 379.70 | 374.15 | 377.50 | 376.77 | 6,988 |
| 16 Feb 2024 | 379.35 | 379.90 | 375.00 | 375.00 | 374.27 | 5,645 |
| 15 Feb 2024 | 382.20 | 383.20 | 375.75 | 377.35 | 376.62 | 4,929 |
| 14 Feb 2024 | 381.15 | 384.30 | 377.65 | 380.90 | 380.16 | 3,364 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.35 | 385.75 | 378.00 | 378.00 | 376.52 | 14,436 |
| 12 Feb 2024 | 390.00 | 391.30 | 385.00 | 385.00 | 383.49 | 5,239 |
| 09 Feb 2024 | 384.60 | 390.00 | 384.30 | 390.00 | 388.47 | 5,009 |
| 08 Feb 2024 | 385.00 | 386.00 | 382.50 | 383.30 | 381.80 | 6,545 |
| 07 Feb 2024 | 376.50 | 384.50 | 376.00 | 384.30 | 382.79 | 3,647 |
| *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.