Singapore markets close in 44 minutes
Straits Times Index
3,293.53 +11.48 (+0.35%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,795.02 +48.11 (+0.27%) FTSE 100
8,172.06 +25.03 (+0.31%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,317.94 -21.12 (-1.58%)
Microsoft Corporation (MSF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:58AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 376.15 | 376.25 | 375.20 | 375.45 | 375.45 | 291 |
| 29 Apr 2024 | 381.90 | 382.15 | 373.55 | 374.45 | 374.45 | 4,046 |
| 26 Apr 2024 | 387.00 | 389.85 | 379.90 | 380.05 | 380.05 | 10,816 |
| 25 Apr 2024 | 376.00 | 376.20 | 363.60 | 371.75 | 371.75 | 7,966 |
| 24 Apr 2024 | 383.95 | 385.80 | 380.75 | 382.70 | 382.70 | 3,166 |
| 23 Apr 2024 | 375.55 | 381.30 | 375.55 | 380.70 | 380.70 | 5,172 |
| 22 Apr 2024 | 375.55 | 378.40 | 372.55 | 377.50 | 377.50 | 4,210 |
| 19 Apr 2024 | 375.30 | 379.95 | 374.00 | 374.85 | 374.85 | 11,998 |
| 18 Apr 2024 | 387.05 | 388.60 | 379.70 | 379.70 | 379.70 | 6,320 |
| 17 Apr 2024 | 391.25 | 392.75 | 385.65 | 386.00 | 386.00 | 3,733 |
| 16 Apr 2024 | 389.05 | 392.50 | 388.00 | 390.45 | 390.45 | 3,405 |
| 15 Apr 2024 | 395.10 | 400.50 | 389.50 | 390.00 | 390.00 | 5,734 |
| 12 Apr 2024 | 399.00 | 401.95 | 395.10 | 395.95 | 395.95 | 3,223 |
| 11 Apr 2024 | 394.05 | 400.15 | 394.05 | 399.15 | 399.15 | 8,250 |
| 10 Apr 2024 | 392.95 | 394.25 | 390.00 | 393.15 | 393.15 | 2,817 |
| 09 Apr 2024 | 392.40 | 392.40 | 389.70 | 391.60 | 391.60 | 1,659 |
| 08 Apr 2024 | 393.05 | 393.40 | 390.65 | 391.20 | 391.20 | 2,046 |
| 05 Apr 2024 | 387.30 | 393.05 | 386.25 | 392.90 | 392.90 | 2,087 |
| 04 Apr 2024 | 389.80 | 393.95 | 385.50 | 385.50 | 385.50 | 2,469 |
| 03 Apr 2024 | 390.95 | 391.95 | 388.00 | 389.00 | 389.00 | 6,157 |
| 02 Apr 2024 | 395.20 | 395.65 | 388.65 | 392.10 | 392.10 | 3,981 |
| 28 Mar 2024 | 388.30 | 391.00 | 387.90 | 389.45 | 389.45 | 2,523 |
| 27 Mar 2024 | 389.85 | 392.10 | 387.45 | 389.60 | 389.60 | 2,842 |
| 26 Mar 2024 | 390.00 | 392.70 | 389.60 | 389.70 | 389.70 | 4,797 |
| 25 Mar 2024 | 396.00 | 396.00 | 389.20 | 390.45 | 390.45 | 4,551 |
| 22 Mar 2024 | 396.95 | 398.55 | 394.10 | 396.05 | 396.05 | 6,100 |
| 21 Mar 2024 | 391.70 | 396.20 | 391.60 | 395.70 | 395.70 | 4,212 |
| 20 Mar 2024 | 387.00 | 390.10 | 386.70 | 390.10 | 390.10 | 5,273 |
| 19 Mar 2024 | 384.00 | 387.95 | 381.95 | 387.20 | 387.20 | 1,899 |
| 18 Mar 2024 | 382.00 | 385.85 | 378.95 | 383.70 | 383.70 | 6,592 |
| 15 Mar 2024 | 390.85 | 393.85 | 379.45 | 381.80 | 381.80 | 3,177 |
| 14 Mar 2024 | 380.00 | 392.60 | 380.00 | 391.50 | 391.50 | 5,545 |
| 13 Mar 2024 | 379.65 | 382.60 | 377.10 | 379.55 | 379.55 | 3,354 |
| 12 Mar 2024 | 370.80 | 380.35 | 370.80 | 380.25 | 380.25 | 2,322 |
| 11 Mar 2024 | 370.60 | 370.95 | 367.85 | 370.80 | 370.80 | 4,090 |
| 08 Mar 2024 | 372.90 | 374.70 | 370.05 | 372.20 | 372.20 | 2,870 |
| 07 Mar 2024 | 367.50 | 374.10 | 365.80 | 373.20 | 373.20 | 3,336 |
| 06 Mar 2024 | 371.80 | 373.90 | 366.00 | 367.70 | 367.70 | 5,112 |
| 05 Mar 2024 | 381.85 | 381.85 | 369.75 | 369.85 | 369.85 | 5,746 |
| 04 Mar 2024 | 383.55 | 383.55 | 380.00 | 382.50 | 382.50 | 3,811 |
| 01 Mar 2024 | 383.00 | 384.20 | 380.30 | 382.85 | 382.85 | 3,141 |
| 29 Feb 2024 | 376.65 | 383.00 | 373.25 | 383.00 | 383.00 | 1,949 |
| 28 Feb 2024 | 376.10 | 377.45 | 374.30 | 375.65 | 375.65 | 3,554 |
| 27 Feb 2024 | 375.90 | 376.50 | 372.65 | 374.60 | 374.60 | 3,510 |
| 26 Feb 2024 | 379.00 | 379.70 | 376.15 | 376.15 | 376.15 | 4,440 |
| 23 Feb 2024 | 381.95 | 383.40 | 378.00 | 379.15 | 379.15 | 3,052 |
| 22 Feb 2024 | 374.75 | 380.95 | 374.35 | 380.15 | 380.15 | 5,627 |
| 21 Feb 2024 | 371.80 | 372.20 | 367.80 | 369.30 | 369.30 | 2,810 |
| 20 Feb 2024 | 375.65 | 376.00 | 368.00 | 371.60 | 371.60 | 7,922 |
| 19 Feb 2024 | 375.20 | 379.70 | 374.15 | 377.50 | 377.50 | 6,988 |
| 16 Feb 2024 | 379.35 | 379.90 | 375.00 | 375.00 | 375.00 | 5,645 |
| 15 Feb 2024 | 382.20 | 383.20 | 375.75 | 377.35 | 377.35 | 4,929 |
| 14 Feb 2024 | 381.15 | 384.30 | 377.65 | 380.90 | 380.90 | 3,364 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.35 | 385.75 | 378.00 | 378.00 | 377.25 | 14,436 |
| 12 Feb 2024 | 390.00 | 391.30 | 385.00 | 385.00 | 384.24 | 5,239 |
| 09 Feb 2024 | 384.60 | 390.00 | 384.30 | 390.00 | 389.23 | 5,009 |
| 08 Feb 2024 | 385.00 | 386.00 | 382.50 | 383.30 | 382.54 | 6,545 |
| 07 Feb 2024 | 376.50 | 384.50 | 376.00 | 384.30 | 383.54 | 3,647 |
| 06 Feb 2024 | 380.00 | 380.00 | 375.00 | 375.85 | 375.10 | 5,138 |
| 05 Feb 2024 | 380.00 | 383.50 | 376.95 | 377.40 | 376.65 | 7,272 |
| 02 Feb 2024 | 375.75 | 382.20 | 373.70 | 381.75 | 380.99 | 6,392 |
| 01 Feb 2024 | 369.50 | 375.85 | 369.50 | 371.10 | 370.36 | 5,658 |
| 31 Jan 2024 | 378.00 | 380.00 | 368.00 | 368.75 | 368.02 | 10,313 |
| 30 Jan 2024 | 382.00 | 382.95 | 375.20 | 376.70 | 375.95 | 7,811 |
| 29 Jan 2024 | 373.95 | 378.25 | 373.55 | 378.20 | 377.45 | 6,464 |
| 26 Jan 2024 | 372.50 | 373.85 | 370.50 | 372.10 | 371.36 | 3,662 |
| 25 Jan 2024 | 371.50 | 375.50 | 368.70 | 373.15 | 372.41 | 4,568 |
| 24 Jan 2024 | 368.65 | 372.00 | 367.15 | 370.05 | 369.32 | 4,803 |
| 23 Jan 2024 | 365.20 | 367.70 | 363.50 | 367.70 | 366.97 | 7,203 |
| 22 Jan 2024 | 368.00 | 368.70 | 361.70 | 365.10 | 364.38 | 7,672 |
| 19 Jan 2024 | 363.50 | 366.10 | 362.80 | 364.40 | 363.68 | 7,444 |
| 18 Jan 2024 | 359.00 | 362.15 | 359.00 | 361.60 | 360.88 | 5,574 |
| 17 Jan 2024 | 357.75 | 360.00 | 354.90 | 356.60 | 355.89 | 7,352 |
| 16 Jan 2024 | 354.50 | 362.20 | 354.00 | 358.45 | 357.74 | 8,894 |
| 15 Jan 2024 | 356.00 | 356.55 | 354.00 | 356.35 | 355.64 | 3,281 |
| 12 Jan 2024 | 350.00 | 354.30 | 349.35 | 354.05 | 353.35 | 4,436 |
| 11 Jan 2024 | 350.15 | 355.00 | 347.75 | 350.85 | 350.15 | 5,988 |
| 10 Jan 2024 | 343.95 | 350.00 | 343.50 | 349.40 | 348.71 | 5,487 |
| 09 Jan 2024 | 341.05 | 343.70 | 339.75 | 343.20 | 342.52 | 5,424 |
| 08 Jan 2024 | 335.85 | 341.65 | 335.05 | 341.65 | 340.97 | 4,863 |
| 05 Jan 2024 | 337.20 | 338.45 | 335.95 | 336.20 | 335.53 | 1,899 |
| 04 Jan 2024 | 340.40 | 340.40 | 336.50 | 336.85 | 336.18 | 4,305 |
| 03 Jan 2024 | 337.85 | 341.70 | 335.85 | 339.90 | 339.23 | 3,361 |
| 02 Jan 2024 | 341.80 | 342.35 | 335.00 | 336.50 | 335.83 | 3,378 |
| 29 Dec 2023 | 340.25 | 340.25 | 339.05 | 339.90 | 339.23 | 2,210 |
| 28 Dec 2023 | 337.80 | 340.00 | 336.55 | 339.55 | 338.88 | 2,465 |
| 27 Dec 2023 | 340.30 | 340.30 | 335.70 | 336.20 | 335.53 | 2,873 |
| 22 Dec 2023 | 337.70 | 340.45 | 337.70 | 340.00 | 339.33 | 2,764 |
| 21 Dec 2023 | 340.45 | 340.60 | 337.10 | 339.35 | 338.68 | 1,640 |
| 20 Dec 2023 | 340.95 | 343.00 | 338.90 | 340.15 | 339.48 | 6,199 |
| 19 Dec 2023 | 340.30 | 341.55 | 337.95 | 338.85 | 338.18 | 7,532 |
| 18 Dec 2023 | 339.15 | 341.60 | 337.95 | 341.10 | 340.42 | 6,302 |
| 15 Dec 2023 | 333.25 | 341.35 | 333.25 | 341.35 | 340.67 | 7,093 |
| 14 Dec 2023 | 346.20 | 346.20 | 331.45 | 332.90 | 332.24 | 5,840 |
| 13 Dec 2023 | 347.50 | 350.00 | 342.00 | 342.35 | 341.67 | 4,051 |
| 12 Dec 2023 | 344.50 | 345.70 | 343.30 | 345.50 | 344.81 | 3,529 |
| 11 Dec 2023 | 347.00 | 347.35 | 340.80 | 343.85 | 343.17 | 3,951 |
| 08 Dec 2023 | 343.05 | 347.40 | 342.00 | 347.40 | 346.71 | 3,723 |
| 07 Dec 2023 | 342.05 | 343.55 | 339.55 | 343.25 | 342.57 | 2,448 |
| *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.