Singapore markets close in 28 minutes
Straits Times Index
3,298.79 +8.09 (+0.25%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,115.06 +151.38 (+0.80%) FTSE 100
8,432.48 -1.28 (-0.02%) Bitcoin USD
62,807.62 +1,891.39 (+3.10%) CMC Crypto 200
1,291.60 +31.39 (+2.49%)
Microsoft Corporation (1MSFT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 10:15AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 386.00 | 388.70 | 384.40 | 388.05 | 388.05 | 912 |
| 10 May 2024 | 385.00 | 385.40 | 382.50 | 383.95 | 383.95 | 1,553 |
| 09 May 2024 | 380.00 | 383.00 | 380.00 | 382.65 | 382.65 | 957 |
| 08 May 2024 | 380.90 | 383.55 | 375.85 | 383.50 | 383.50 | 1,479 |
| 07 May 2024 | 384.95 | 384.95 | 381.45 | 382.80 | 382.80 | 3,351 |
| 06 May 2024 | 379.00 | 380.35 | 377.00 | 380.20 | 380.20 | 1,628 |
| 03 May 2024 | 372.35 | 377.65 | 371.00 | 376.80 | 376.80 | 3,160 |
| 02 May 2024 | 375.95 | 375.95 | 370.00 | 370.50 | 370.50 | 2,336 |
| 30 Apr 2024 | 376.20 | 376.30 | 371.10 | 372.35 | 372.35 | 4,114 |
| 29 Apr 2024 | 389.95 | 389.95 | 373.25 | 373.55 | 373.55 | 7,368 |
| 26 Apr 2024 | 389.05 | 399.75 | 379.00 | 382.85 | 382.85 | 9,802 |
| 25 Apr 2024 | 375.90 | 375.90 | 362.35 | 365.95 | 365.95 | 3,904 |
| 24 Apr 2024 | 385.25 | 385.70 | 381.90 | 382.30 | 382.30 | 1,906 |
| 23 Apr 2024 | 377.00 | 381.00 | 376.90 | 380.15 | 380.15 | 1,833 |
| 22 Apr 2024 | 376.30 | 378.15 | 372.00 | 374.65 | 374.65 | 2,764 |
| 19 Apr 2024 | 378.00 | 379.85 | 373.25 | 376.25 | 376.25 | 3,348 |
| 18 Apr 2024 | 387.70 | 390.05 | 382.40 | 386.05 | 386.05 | 2,643 |
| 17 Apr 2024 | 390.75 | 393.45 | 387.60 | 387.60 | 387.60 | 9,341 |
| 16 Apr 2024 | 389.00 | 401.95 | 385.05 | 392.20 | 392.20 | 2,876 |
| 15 Apr 2024 | 403.25 | 403.25 | 396.85 | 397.95 | 397.95 | 4,371 |
| 12 Apr 2024 | 400.20 | 402.05 | 395.90 | 398.50 | 398.50 | 3,756 |
| 11 Apr 2024 | 394.90 | 398.00 | 393.75 | 396.50 | 396.50 | 5,266 |
| 10 Apr 2024 | 393.05 | 393.70 | 389.70 | 391.55 | 391.55 | 2,455 |
| 09 Apr 2024 | 392.70 | 392.70 | 388.40 | 389.70 | 389.70 | 1,281 |
| 08 Apr 2024 | 397.95 | 397.95 | 385.20 | 391.65 | 391.65 | 2,056 |
| 05 Apr 2024 | 388.45 | 392.00 | 380.00 | 391.50 | 391.50 | 1,757 |
| 04 Apr 2024 | 389.80 | 392.75 | 388.70 | 392.45 | 392.45 | 1,261 |
| 03 Apr 2024 | 391.05 | 392.10 | 388.75 | 390.45 | 390.45 | 1,316 |
| 02 Apr 2024 | 408.70 | 408.70 | 387.85 | 391.20 | 391.20 | 3,081 |
| 28 Mar 2024 | 390.00 | 390.95 | 388.00 | 389.05 | 389.05 | 1,077 |
| 27 Mar 2024 | 390.00 | 392.00 | 387.70 | 388.05 | 388.05 | 1,025 |
| 26 Mar 2024 | 392.15 | 393.10 | 390.00 | 391.50 | 391.50 | 1,763 |
| 25 Mar 2024 | 396.05 | 396.05 | 389.50 | 391.90 | 391.90 | 3,738 |
| 22 Mar 2024 | 397.05 | 398.65 | 394.00 | 394.85 | 394.85 | 2,715 |
| 21 Mar 2024 | 392.50 | 396.20 | 391.50 | 396.05 | 396.05 | 3,881 |
| 20 Mar 2024 | 387.65 | 390.20 | 387.25 | 389.80 | 389.80 | 1,087 |
| 19 Mar 2024 | 382.00 | 388.30 | 381.85 | 387.60 | 387.60 | 2,529 |
| 18 Mar 2024 | 384.00 | 386.25 | 378.25 | 385.40 | 385.40 | 9,286 |
| 15 Mar 2024 | 391.50 | 393.95 | 380.40 | 380.40 | 380.40 | 5,293 |
| 14 Mar 2024 | 380.80 | 393.10 | 380.55 | 389.90 | 389.90 | 6,234 |
| 13 Mar 2024 | 380.20 | 382.80 | 377.00 | 378.95 | 378.95 | 2,616 |
| 12 Mar 2024 | 375.00 | 379.50 | 371.35 | 378.65 | 378.65 | 2,282 |
| 11 Mar 2024 | 370.10 | 371.00 | 368.00 | 369.20 | 369.20 | 1,887 |
| 08 Mar 2024 | 373.45 | 374.50 | 371.15 | 373.55 | 373.55 | 2,308 |
| 07 Mar 2024 | 367.85 | 373.55 | 365.05 | 373.45 | 373.45 | 2,879 |
| 06 Mar 2024 | 372.30 | 373.85 | 366.20 | 370.00 | 370.00 | 3,460 |
| 05 Mar 2024 | 381.60 | 381.60 | 369.95 | 371.55 | 371.55 | 3,626 |
| 04 Mar 2024 | 381.60 | 384.20 | 380.00 | 383.00 | 383.00 | 2,556 |
| 01 Mar 2024 | 382.75 | 383.90 | 379.90 | 381.60 | 381.60 | 2,830 |
| 29 Feb 2024 | 375.15 | 378.10 | 373.35 | 377.15 | 377.15 | 1,509 |
| 28 Feb 2024 | 375.70 | 376.90 | 374.30 | 376.25 | 376.25 | 1,388 |
| 27 Feb 2024 | 375.10 | 376.60 | 373.45 | 373.95 | 373.95 | 2,212 |
| 26 Feb 2024 | 379.70 | 380.20 | 376.60 | 376.60 | 376.60 | 2,074 |
| 23 Feb 2024 | 381.15 | 383.65 | 379.00 | 379.45 | 379.45 | 3,410 |
| 22 Feb 2024 | 376.70 | 381.75 | 374.35 | 379.25 | 379.25 | 5,292 |
| 21 Feb 2024 | 371.20 | 372.05 | 368.00 | 369.75 | 369.75 | 1,067 |
| 20 Feb 2024 | 375.00 | 376.20 | 368.00 | 370.35 | 370.35 | 6,061 |
| 19 Feb 2024 | 377.75 | 380.85 | 373.85 | 380.85 | 380.85 | 2,687 |
| 16 Feb 2024 | 382.80 | 382.80 | 375.20 | 376.65 | 376.65 | 2,029 |
| 15 Feb 2024 | 383.60 | 383.60 | 375.70 | 376.30 | 376.30 | 3,450 |
| 14 Feb 2024 | 382.50 | 384.50 | 377.85 | 378.85 | 378.85 | 3,422 |
| 14 Feb 2024 | 0.699675 Dividend | |||||
| 13 Feb 2024 | 388.95 | 388.95 | 366.10 | 381.15 | 380.45 | 7,629 |
| 12 Feb 2024 | 392.75 | 392.75 | 386.95 | 389.20 | 388.49 | 4,955 |
| 09 Feb 2024 | 385.90 | 389.50 | 384.35 | 389.50 | 388.79 | 4,897 |
| 08 Feb 2024 | 382.05 | 386.00 | 382.05 | 384.00 | 383.30 | 5,736 |
| 07 Feb 2024 | 375.60 | 382.60 | 375.60 | 381.75 | 381.05 | 3,329 |
| 06 Feb 2024 | 378.20 | 380.00 | 376.00 | 376.10 | 375.41 | 4,323 |
| 05 Feb 2024 | 382.15 | 383.30 | 376.80 | 377.35 | 376.66 | 4,961 |
| 02 Feb 2024 | 375.60 | 380.00 | 373.75 | 378.90 | 378.20 | 8,051 |
| 01 Feb 2024 | 369.50 | 376.90 | 369.50 | 372.30 | 371.62 | 4,444 |
| 31 Jan 2024 | 377.05 | 381.30 | 368.00 | 371.75 | 371.07 | 8,408 |
| 30 Jan 2024 | 383.20 | 383.20 | 377.55 | 378.45 | 377.76 | 6,935 |
| 29 Jan 2024 | 377.90 | 378.60 | 370.05 | 376.85 | 376.16 | 7,896 |
| 26 Jan 2024 | 371.75 | 373.35 | 370.20 | 373.20 | 372.51 | 3,504 |
| 25 Jan 2024 | 371.45 | 375.60 | 368.70 | 374.85 | 374.16 | 4,387 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 368.45 | 368.75 | 361.85 | 365.10 | 364.43 | 6,544 |
| 19 Jan 2024 | 364.80 | 366.30 | 362.40 | 363.20 | 362.53 | 4,359 |
| 18 Jan 2024 | 360.10 | 362.40 | 359.95 | 361.35 | 360.69 | 4,203 |
| 17 Jan 2024 | 357.95 | 359.90 | 354.65 | 359.40 | 358.74 | 3,282 |
| 16 Jan 2024 | 355.10 | 362.45 | 354.25 | 360.00 | 359.34 | 8,520 |
| 15 Jan 2024 | 357.80 | 357.80 | 354.35 | 357.50 | 356.84 | 3,344 |
| 12 Jan 2024 | 349.50 | 354.15 | 349.20 | 353.55 | 352.90 | 2,315 |
| 11 Jan 2024 | 350.10 | 356.00 | 347.75 | 348.15 | 347.51 | 4,632 |
| 10 Jan 2024 | 344.25 | 348.80 | 344.10 | 348.15 | 347.51 | 1,671 |
| 09 Jan 2024 | 342.35 | 342.80 | 339.60 | 342.60 | 341.97 | 3,919 |
| 08 Jan 2024 | 335.95 | 338.90 | 335.65 | 337.40 | 336.78 | 1,645 |
| 05 Jan 2024 | 337.20 | 338.90 | 336.30 | 338.20 | 337.58 | 1,859 |
| 04 Jan 2024 | 340.00 | 340.25 | 338.40 | 339.50 | 338.88 | 1,680 |
| 03 Jan 2024 | 337.70 | 341.60 | 335.55 | 340.70 | 340.07 | 4,768 |
| 02 Jan 2024 | 341.40 | 342.50 | 335.00 | 337.55 | 336.93 | 4,753 |
| 29 Dec 2023 | 338.35 | 340.85 | 338.20 | 338.05 | 337.43 | 1,404 |
| 28 Dec 2023 | 335.45 | 339.05 | 335.45 | 338.55 | 337.93 | 1,435 |
| 27 Dec 2023 | 339.85 | 339.85 | 335.50 | 336.00 | 335.38 | 1,330 |
| 22 Dec 2023 | 338.00 | 340.65 | 337.60 | 340.10 | 339.48 | 1,357 |
| 21 Dec 2023 | 342.85 | 342.85 | 337.60 | 338.00 | 337.38 | 1,617 |
| 20 Dec 2023 | 344.15 | 344.15 | 339.00 | 341.35 | 340.72 | 1,979 |
| 19 Dec 2023 | 341.50 | 341.55 | 337.70 | 339.55 | 338.93 | 1,418 |
| *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.