Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,861.53 -15.52 (-0.20%) Bitcoin USD
64,606.27 +1,145.46 (+1.80%) CMC Crypto 200
1,382.72 +70.10 (+5.65%)
Microsoft Corporation (MSF.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:59PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 376.85 | 380.00 | 373.90 | 377.20 | 377.20 | 39,666 |
| 18 Apr 2024 | 388.50 | 388.50 | 382.35 | 385.90 | 385.90 | 21,604 |
| 17 Apr 2024 | 390.75 | 393.50 | 387.80 | 387.80 | 387.80 | 30,621 |
| 16 Apr 2024 | 389.90 | 392.30 | 387.95 | 392.10 | 392.10 | 23,709 |
| 15 Apr 2024 | 397.70 | 401.30 | 396.95 | 397.65 | 397.65 | 28,532 |
| 12 Apr 2024 | 400.50 | 401.55 | 395.95 | 398.40 | 398.40 | 20,999 |
| 11 Apr 2024 | 395.15 | 398.00 | 393.70 | 396.30 | 396.30 | 40,709 |
| 10 Apr 2024 | 393.85 | 393.85 | 389.80 | 391.55 | 391.55 | 16,873 |
| 09 Apr 2024 | 391.95 | 393.00 | 388.40 | 389.60 | 389.60 | 14,345 |
| 08 Apr 2024 | 392.55 | 393.85 | 390.55 | 391.60 | 391.60 | 13,189 |
| 05 Apr 2024 | 387.80 | 392.00 | 386.30 | 391.60 | 391.60 | 24,369 |
| 04 Apr 2024 | 389.80 | 393.10 | 388.50 | 392.45 | 392.45 | 13,721 |
| 03 Apr 2024 | 390.65 | 391.85 | 388.30 | 390.50 | 390.50 | 21,274 |
| 02 Apr 2024 | 395.60 | 395.70 | 388.10 | 391.20 | 391.20 | 25,910 |
| 28 Mar 2024 | 389.65 | 391.05 | 387.80 | 389.00 | 389.00 | 15,997 |
| 27 Mar 2024 | 390.55 | 391.95 | 387.50 | 388.25 | 388.25 | 11,656 |
| 26 Mar 2024 | 391.50 | 392.95 | 389.85 | 391.45 | 391.45 | 14,610 |
| 25 Mar 2024 | 395.00 | 395.00 | 388.95 | 391.80 | 391.80 | 28,948 |
| 22 Mar 2024 | 397.05 | 398.65 | 394.00 | 394.95 | 394.95 | 20,242 |
| 21 Mar 2024 | 391.90 | 396.20 | 391.50 | 396.20 | 396.20 | 27,814 |
| 20 Mar 2024 | 387.55 | 390.10 | 387.25 | 389.50 | 389.50 | 17,591 |
| 19 Mar 2024 | 384.50 | 388.40 | 381.85 | 387.60 | 387.60 | 21,540 |
| 18 Mar 2024 | 384.05 | 386.20 | 378.35 | 385.30 | 385.30 | 45,062 |
| 15 Mar 2024 | 392.00 | 393.85 | 380.20 | 380.25 | 380.25 | 45,028 |
| 14 Mar 2024 | 380.75 | 392.80 | 380.75 | 389.80 | 389.80 | 52,649 |
| 13 Mar 2024 | 380.70 | 382.75 | 376.95 | 378.95 | 378.95 | 16,733 |
| 12 Mar 2024 | 371.75 | 379.55 | 370.55 | 378.45 | 378.45 | 21,645 |
| 11 Mar 2024 | 370.60 | 370.60 | 367.95 | 369.00 | 369.00 | 23,222 |
| 08 Mar 2024 | 373.20 | 374.65 | 371.20 | 373.35 | 373.35 | 33,545 |
| 07 Mar 2024 | 367.35 | 373.70 | 367.15 | 373.00 | 373.00 | 25,609 |
| 06 Mar 2024 | 372.60 | 373.95 | 365.85 | 370.05 | 370.05 | 30,831 |
| 05 Mar 2024 | 380.90 | 381.70 | 369.80 | 371.55 | 371.55 | 37,410 |
| 04 Mar 2024 | 383.05 | 384.15 | 379.85 | 382.60 | 382.60 | 23,419 |
| 01 Mar 2024 | 384.00 | 384.00 | 379.85 | 380.75 | 380.75 | 25,608 |
| 29 Feb 2024 | 375.85 | 378.10 | 373.35 | 377.00 | 377.00 | 16,771 |
| 28 Feb 2024 | 375.95 | 377.35 | 374.20 | 376.40 | 376.40 | 23,375 |
| 27 Feb 2024 | 376.00 | 376.50 | 373.45 | 374.10 | 374.10 | 16,620 |
| 26 Feb 2024 | 379.65 | 379.90 | 376.05 | 376.50 | 376.50 | 23,203 |
| 23 Feb 2024 | 381.50 | 383.90 | 379.05 | 379.40 | 379.40 | 24,086 |
| 22 Feb 2024 | 377.10 | 381.60 | 374.10 | 379.25 | 379.25 | 54,392 |
| 21 Feb 2024 | 370.90 | 372.25 | 367.55 | 369.75 | 369.75 | 27,805 |
| 20 Feb 2024 | 375.30 | 375.40 | 367.70 | 370.40 | 370.40 | 65,383 |
| 19 Feb 2024 | 375.55 | 379.75 | 373.85 | 378.45 | 378.45 | 23,234 |
| 16 Feb 2024 | 379.40 | 379.80 | 375.30 | 376.50 | 376.50 | 36,656 |
| 15 Feb 2024 | 382.45 | 383.20 | 375.40 | 376.20 | 376.20 | 35,557 |
| 14 Feb 2024 | 382.50 | 384.35 | 377.80 | 378.90 | 378.90 | 31,716 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 386.00 | 386.20 | 375.75 | 381.45 | 380.70 | 64,838 |
| 12 Feb 2024 | 390.05 | 391.35 | 387.05 | 389.05 | 388.29 | 41,980 |
| 09 Feb 2024 | 385.05 | 389.80 | 384.85 | 388.90 | 388.14 | 25,510 |
| 08 Feb 2024 | 384.00 | 386.10 | 382.40 | 383.90 | 383.15 | 30,475 |
| 07 Feb 2024 | 376.50 | 382.85 | 376.00 | 382.00 | 381.25 | 24,127 |
| 06 Feb 2024 | 378.90 | 380.00 | 375.90 | 376.15 | 375.41 | 30,242 |
| 05 Feb 2024 | 381.90 | 383.35 | 376.60 | 377.30 | 376.56 | 39,230 |
| 02 Feb 2024 | 374.50 | 379.85 | 373.45 | 379.00 | 378.25 | 40,383 |
| 01 Feb 2024 | 370.80 | 376.70 | 370.10 | 372.20 | 371.47 | 60,076 |
| 31 Jan 2024 | 377.80 | 381.90 | 368.15 | 371.65 | 370.92 | 78,886 |
| 30 Jan 2024 | 382.70 | 382.70 | 377.50 | 378.40 | 377.66 | 42,477 |
| 29 Jan 2024 | 374.95 | 378.50 | 373.40 | 376.80 | 376.06 | 30,523 |
| 26 Jan 2024 | 371.60 | 373.45 | 370.25 | 373.00 | 372.27 | 24,294 |
| 25 Jan 2024 | 371.50 | 375.80 | 368.50 | 374.95 | 374.21 | 31,177 |
| 24 Jan 2024 | 368.95 | 371.20 | 366.70 | 369.60 | 368.87 | 34,440 |
| 23 Jan 2024 | 364.25 | 365.80 | 363.00 | 364.80 | 364.08 | 20,038 |
| 22 Jan 2024 | 367.40 | 368.70 | 361.35 | 365.10 | 364.38 | 43,734 |
| 19 Jan 2024 | 364.70 | 366.25 | 361.90 | 363.25 | 362.54 | 32,734 |
| 18 Jan 2024 | 361.00 | 362.15 | 359.75 | 361.20 | 360.49 | 35,780 |
| 17 Jan 2024 | 357.85 | 359.85 | 354.65 | 359.15 | 358.44 | 33,527 |
| 16 Jan 2024 | 354.50 | 362.35 | 354.05 | 359.85 | 359.14 | 36,561 |
| 15 Jan 2024 | 355.70 | 356.05 | 354.05 | 355.40 | 354.70 | 32,493 |
| 12 Jan 2024 | 350.00 | 353.75 | 349.15 | 353.35 | 352.66 | 24,764 |
| 11 Jan 2024 | 350.00 | 356.00 | 347.50 | 347.90 | 347.22 | 30,182 |
| 10 Jan 2024 | 344.20 | 348.70 | 343.80 | 348.10 | 347.42 | 28,355 |
| 09 Jan 2024 | 341.60 | 343.00 | 339.50 | 342.35 | 341.68 | 22,103 |
| 08 Jan 2024 | 335.95 | 338.40 | 335.70 | 337.65 | 336.99 | 22,724 |
| 05 Jan 2024 | 336.30 | 338.85 | 336.30 | 338.35 | 337.68 | 21,234 |
| 04 Jan 2024 | 339.65 | 340.50 | 338.25 | 339.45 | 338.78 | 24,551 |
| 03 Jan 2024 | 337.90 | 341.70 | 335.75 | 340.25 | 339.58 | 38,724 |
| 02 Jan 2024 | 341.20 | 343.20 | 335.00 | 337.80 | 337.14 | 23,495 |
| 29 Dec 2023 | 339.45 | 340.50 | 338.95 | 339.90 | 339.23 | 14,610 |
| 28 Dec 2023 | 336.70 | 339.10 | 336.50 | 338.35 | 337.68 | 14,168 |
| 27 Dec 2023 | 340.00 | 340.00 | 335.55 | 336.25 | 335.59 | 16,867 |
| 22 Dec 2023 | 338.35 | 340.55 | 337.70 | 340.10 | 339.43 | 14,556 |
| 21 Dec 2023 | 340.30 | 340.75 | 337.70 | 338.35 | 337.68 | 24,618 |
| 20 Dec 2023 | 339.15 | 342.30 | 338.55 | 341.55 | 340.88 | 32,354 |
| 19 Dec 2023 | 340.05 | 341.70 | 337.00 | 339.30 | 338.63 | 22,390 |
| 18 Dec 2023 | 339.70 | 341.00 | 337.20 | 339.95 | 339.28 | 22,188 |
| 15 Dec 2023 | 334.40 | 340.70 | 333.40 | 340.60 | 339.93 | 40,735 |
| 14 Dec 2023 | 345.50 | 345.80 | 332.90 | 333.70 | 333.04 | 46,143 |
| 13 Dec 2023 | 347.00 | 349.95 | 346.00 | 347.00 | 346.32 | 42,008 |
| 12 Dec 2023 | 344.40 | 345.65 | 342.75 | 345.65 | 344.97 | 27,665 |
| 11 Dec 2023 | 346.80 | 347.45 | 340.80 | 342.75 | 342.08 | 32,432 |
| 08 Dec 2023 | 343.00 | 346.75 | 341.85 | 346.35 | 345.67 | 17,350 |
| 07 Dec 2023 | 342.15 | 343.55 | 339.50 | 342.30 | 341.63 | 36,502 |
| 06 Dec 2023 | 346.35 | 347.25 | 342.00 | 342.50 | 341.83 | 49,945 |
| 05 Dec 2023 | 340.25 | 345.05 | 338.05 | 343.75 | 343.07 | 41,600 |
| 04 Dec 2023 | 343.45 | 343.45 | 335.70 | 338.20 | 337.54 | 51,692 |
| 01 Dec 2023 | 347.00 | 348.60 | 342.00 | 342.00 | 341.33 | 41,900 |
| 30 Nov 2023 | 346.05 | 348.80 | 345.35 | 345.55 | 344.87 | 25,562 |
| 29 Nov 2023 | 348.10 | 350.85 | 344.80 | 344.90 | 344.22 | 32,722 |
| 28 Nov 2023 | 345.80 | 348.25 | 344.00 | 348.10 | 347.42 | 18,634 |
| *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.