Singapore markets open in 38 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,122.12 +2,021.61 (+3.31%) CMC Crypto 200
1,308.04 +422.50 (+47.53%)
Microsoft Corp (MSF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 387.00 | 387.20 | 382.50 | 382.50 | 382.50 | 100 |
| 17 Apr 2024 | 390.20 | 391.55 | 387.30 | 387.30 | 387.30 | - |
| 16 Apr 2024 | 389.00 | 391.40 | 387.85 | 391.40 | 391.40 | 10 |
| 15 Apr 2024 | 398.00 | 398.20 | 390.95 | 390.95 | 390.95 | 242 |
| 12 Apr 2024 | 400.00 | 401.25 | 394.35 | 394.35 | 394.35 | 202 |
| 11 Apr 2024 | 394.25 | 398.20 | 394.25 | 398.20 | 398.20 | 12 |
| 10 Apr 2024 | 392.80 | 393.25 | 391.05 | 392.50 | 392.50 | 253 |
| 09 Apr 2024 | 392.45 | 392.45 | 390.75 | 390.75 | 390.75 | 40 |
| 08 Apr 2024 | 393.00 | 393.10 | 390.70 | 390.70 | 390.70 | 2 |
| 05 Apr 2024 | 387.60 | 392.50 | 386.60 | 392.50 | 392.50 | 121 |
| 04 Apr 2024 | 390.55 | 393.60 | 389.00 | 393.60 | 393.60 | 112 |
| 03 Apr 2024 | 390.50 | 391.50 | 387.40 | 387.40 | 387.40 | 197 |
| 02 Apr 2024 | 394.45 | 395.00 | 388.80 | 391.75 | 391.75 | 90 |
| 28 Mar 2024 | 388.25 | 390.80 | 388.25 | 389.55 | 389.55 | 65 |
| 27 Mar 2024 | 389.80 | 389.80 | 387.90 | 388.00 | 388.00 | 200 |
| 26 Mar 2024 | 390.00 | 391.50 | 390.00 | 390.15 | 390.15 | - |
| 25 Mar 2024 | 395.25 | 395.25 | 390.85 | 390.85 | 390.85 | 198 |
| 22 Mar 2024 | 396.20 | 398.10 | 394.05 | 396.60 | 396.60 | 21 |
| 21 Mar 2024 | 391.60 | 395.40 | 391.60 | 395.40 | 395.40 | 59 |
| 20 Mar 2024 | 386.65 | 390.25 | 386.65 | 390.25 | 390.25 | 79 |
| 19 Mar 2024 | 383.45 | 387.85 | 382.70 | 385.85 | 385.85 | 20 |
| 18 Mar 2024 | 384.50 | 385.90 | 380.50 | 385.45 | 385.45 | 99 |
| 15 Mar 2024 | 390.80 | 393.60 | 380.65 | 380.65 | 380.65 | 177 |
| 14 Mar 2024 | 381.10 | 391.95 | 381.10 | 391.25 | 391.25 | 354 |
| 13 Mar 2024 | 379.70 | 381.90 | 378.35 | 379.75 | 379.75 | 45 |
| 12 Mar 2024 | 370.80 | 379.90 | 370.80 | 379.90 | 379.90 | 96 |
| 11 Mar 2024 | 370.80 | 370.80 | 368.70 | 370.25 | 370.25 | 54 |
| 08 Mar 2024 | 372.50 | 374.40 | 369.75 | 369.75 | 369.75 | 49 |
| 07 Mar 2024 | 366.45 | 373.10 | 366.45 | 373.10 | 373.10 | 19 |
| 06 Mar 2024 | 371.60 | 373.65 | 367.20 | 370.45 | 370.45 | 38 |
| 05 Mar 2024 | 380.20 | 380.45 | 370.15 | 370.15 | 370.15 | 94 |
| 04 Mar 2024 | 383.10 | 383.35 | 380.70 | 382.20 | 382.20 | 69 |
| 01 Mar 2024 | 382.95 | 383.15 | 380.70 | 382.55 | 382.55 | 70 |
| 29 Feb 2024 | 375.80 | 378.60 | 373.60 | 378.60 | 378.60 | 41 |
| 28 Feb 2024 | 375.10 | 376.35 | 374.45 | 375.40 | 375.40 | 36 |
| 27 Feb 2024 | 375.25 | 375.60 | 372.45 | 375.40 | 375.40 | 358 |
| 26 Feb 2024 | 378.85 | 379.05 | 376.90 | 376.90 | 376.90 | 180 |
| 23 Feb 2024 | 381.00 | 383.05 | 378.45 | 378.45 | 378.45 | 101 |
| 22 Feb 2024 | 375.45 | 380.65 | 375.40 | 378.70 | 378.70 | 87 |
| 21 Feb 2024 | 371.75 | 371.75 | 368.95 | 368.95 | 368.95 | 333 |
| 20 Feb 2024 | 375.45 | 375.55 | 368.70 | 370.70 | 370.70 | 91 |
| 19 Feb 2024 | 374.80 | 378.35 | 374.50 | 378.35 | 378.35 | 82 |
| 16 Feb 2024 | 378.65 | 379.45 | 375.75 | 375.75 | 375.75 | 26 |
| 15 Feb 2024 | 381.65 | 383.20 | 375.70 | 377.20 | 377.20 | 97 |
| 14 Feb 2024 | 380.45 | 383.35 | 378.90 | 380.60 | 380.60 | 1,073 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.15 | 385.15 | 380.00 | 380.00 | 379.25 | 48 |
| 12 Feb 2024 | 389.95 | 390.80 | 387.55 | 387.55 | 386.79 | 126 |
| 09 Feb 2024 | 384.40 | 388.55 | 384.40 | 388.55 | 387.78 | 34 |
| 08 Feb 2024 | 384.10 | 385.85 | 383.05 | 383.65 | 382.89 | 91 |
| 07 Feb 2024 | 375.30 | 382.90 | 375.30 | 382.85 | 382.09 | 55 |
| 06 Feb 2024 | 378.65 | 379.35 | 375.10 | 375.10 | 374.36 | 247 |
| 05 Feb 2024 | 381.15 | 383.05 | 376.80 | 377.40 | 376.66 | 125 |
| 02 Feb 2024 | 375.70 | 381.20 | 374.60 | 381.20 | 380.45 | 257 |
| 01 Feb 2024 | 369.00 | 375.30 | 369.00 | 371.45 | 370.72 | 14 |
| 31 Jan 2024 | 378.00 | 378.35 | 369.95 | 371.35 | 370.62 | 144 |
| 30 Jan 2024 | 382.05 | 382.30 | 376.30 | 376.30 | 375.56 | 53 |
| 29 Jan 2024 | 373.30 | 377.15 | 373.30 | 376.20 | 375.46 | 120 |
| 26 Jan 2024 | 371.75 | 372.75 | 370.20 | 371.10 | 370.37 | 30 |
| 25 Jan 2024 | 371.35 | 374.60 | 369.20 | 373.55 | 372.81 | 32 |
| 24 Jan 2024 | 368.60 | 371.65 | 368.60 | 370.30 | 369.57 | 263 |
| 23 Jan 2024 | 364.00 | 366.25 | 363.50 | 366.05 | 365.33 | 26 |
| 22 Jan 2024 | 365.80 | 368.10 | 361.65 | 363.50 | 362.78 | 89 |
| 19 Jan 2024 | 363.30 | 365.45 | 362.85 | 363.70 | 362.98 | 43 |
| 18 Jan 2024 | 358.60 | 361.95 | 358.60 | 361.95 | 361.24 | 19 |
| 17 Jan 2024 | 357.75 | 358.70 | 356.45 | 357.40 | 356.69 | 60 |
| 16 Jan 2024 | 354.45 | 362.15 | 354.45 | 357.55 | 356.84 | 207 |
| 15 Jan 2024 | 355.20 | 355.95 | 354.75 | 355.35 | 354.65 | 83 |
| 12 Jan 2024 | 349.00 | 354.55 | 349.00 | 354.55 | 353.85 | 3 |
| 11 Jan 2024 | 349.55 | 353.75 | 349.55 | 349.80 | 349.11 | 103 |
| 10 Jan 2024 | 343.60 | 348.10 | 343.60 | 348.10 | 347.41 | 119 |
| 09 Jan 2024 | 341.20 | 342.70 | 339.80 | 342.30 | 341.62 | 49 |
| 08 Jan 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 338.33 | 87 |
| 05 Jan 2024 | 336.30 | 338.10 | 336.30 | 336.90 | 336.24 | 150 |
| 04 Jan 2024 | 339.60 | 339.60 | 338.20 | 338.20 | 337.53 | 10 |
| 03 Jan 2024 | 337.20 | 340.80 | 336.40 | 340.35 | 339.68 | - |
| 02 Jan 2024 | 341.00 | 341.45 | 336.00 | 337.85 | 337.18 | 34 |
| 29 Dec 2023 | 339.35 | 339.75 | 339.15 | 339.55 | 338.88 | 18 |
| 28 Dec 2023 | 336.85 | 339.55 | 336.80 | 339.55 | 338.88 | 13 |
| 27 Dec 2023 | 339.70 | 339.70 | 335.85 | 336.55 | 335.89 | 180 |
| 22 Dec 2023 | 338.15 | 340.05 | 338.00 | 340.05 | 339.38 | 13 |
| 21 Dec 2023 | 339.60 | 340.00 | 337.40 | 337.40 | 336.73 | 62 |
| 20 Dec 2023 | 340.20 | 342.45 | 339.25 | 342.45 | 341.77 | 100 |
| 19 Dec 2023 | 340.30 | 340.90 | 338.35 | 338.95 | 338.28 | 4 |
| 18 Dec 2023 | 339.10 | 340.90 | 338.05 | 340.50 | 339.83 | 85 |
| 15 Dec 2023 | 334.15 | 340.85 | 334.15 | 339.80 | 339.13 | 203 |
| 14 Dec 2023 | 345.00 | 345.00 | 332.25 | 332.25 | 331.59 | 6 |
| 13 Dec 2023 | 347.00 | 349.00 | 345.85 | 345.85 | 345.17 | - |
| 12 Dec 2023 | 344.65 | 345.05 | 344.00 | 344.85 | 344.17 | 87 |
| 11 Dec 2023 | 345.80 | 346.45 | 342.90 | 343.45 | 342.77 | 13 |
| 08 Dec 2023 | 343.00 | 346.25 | 342.05 | 346.25 | 345.57 | 25 |
| 07 Dec 2023 | 342.00 | 342.70 | 339.90 | 342.30 | 341.62 | 10 |
| 06 Dec 2023 | 346.55 | 346.55 | 342.80 | 342.80 | 342.12 | 199 |
| 05 Dec 2023 | 339.70 | 344.65 | 339.35 | 344.20 | 343.52 | 18 |
| 04 Dec 2023 | 344.10 | 344.10 | 336.40 | 340.30 | 339.63 | 71 |
| 01 Dec 2023 | 346.60 | 347.35 | 342.65 | 342.65 | 341.97 | 8 |
| 30 Nov 2023 | 345.00 | 347.55 | 344.85 | 344.85 | 344.17 | 8 |
| 29 Nov 2023 | 347.50 | 350.35 | 345.05 | 345.05 | 344.37 | 3 |
| 28 Nov 2023 | 345.35 | 347.30 | 344.50 | 346.90 | 346.22 | 112 |
| 27 Nov 2023 | 343.25 | 346.95 | 343.25 | 346.95 | 346.27 | 95 |
| *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.