Singapore markets open in 2 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,882.70 -2,543.89 (-4.21%) CMC Crypto 200
1,273.88 -65.19 (-4.87%)
Microsoft Corp (MSF.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 376.15 | 376.15 | 372.30 | 372.30 | 372.30 | 205 |
| 29 Apr 2024 | 381.15 | 381.20 | 373.20 | 373.20 | 373.20 | 88 |
| 26 Apr 2024 | 387.00 | 389.85 | 381.75 | 381.75 | 381.75 | 242 |
| 25 Apr 2024 | 375.95 | 375.95 | 363.85 | 369.65 | 369.65 | 451 |
| 24 Apr 2024 | 384.25 | 384.30 | 382.45 | 382.90 | 382.90 | 238 |
| 23 Apr 2024 | 375.50 | 380.95 | 375.50 | 380.95 | 380.95 | 184 |
| 22 Apr 2024 | 375.60 | 377.70 | 374.05 | 374.65 | 374.65 | 94 |
| 19 Apr 2024 | 376.30 | 378.80 | 376.15 | 376.25 | 376.25 | 225 |
| 18 Apr 2024 | 387.05 | 387.10 | 381.40 | 381.40 | 381.40 | 115 |
| 17 Apr 2024 | 391.05 | 391.60 | 390.80 | 391.60 | 391.60 | 101 |
| 16 Apr 2024 | 389.05 | 391.85 | 389.05 | 391.85 | 391.85 | 204 |
| 15 Apr 2024 | 396.05 | 400.00 | 392.00 | 392.00 | 392.00 | 121 |
| 12 Apr 2024 | 399.60 | 400.50 | 396.60 | 396.60 | 396.60 | 260 |
| 11 Apr 2024 | 394.35 | 399.00 | 394.30 | 399.00 | 399.00 | 283 |
| 10 Apr 2024 | 392.85 | 394.00 | 391.95 | 392.25 | 392.25 | 542 |
| 09 Apr 2024 | 391.70 | 392.75 | 390.60 | 390.65 | 390.65 | 98 |
| 08 Apr 2024 | 393.45 | 393.45 | 391.05 | 391.50 | 391.50 | 208 |
| 05 Apr 2024 | 388.00 | 392.50 | 386.45 | 392.50 | 392.50 | 1,414 |
| 04 Apr 2024 | 389.80 | 392.30 | 389.20 | 392.30 | 392.30 | 142 |
| 03 Apr 2024 | 390.05 | 391.70 | 389.20 | 389.90 | 389.90 | 401 |
| 02 Apr 2024 | 394.45 | 395.10 | 390.50 | 390.50 | 390.50 | 135 |
| 28 Mar 2024 | 389.25 | 390.55 | 388.75 | 390.50 | 390.50 | 338 |
| 27 Mar 2024 | 389.95 | 390.90 | 387.70 | 387.70 | 387.70 | 149 |
| 26 Mar 2024 | 390.70 | 391.50 | 389.70 | 389.70 | 389.70 | 78 |
| 25 Mar 2024 | 395.25 | 395.25 | 390.90 | 390.90 | 390.90 | 617 |
| 22 Mar 2024 | 396.15 | 398.00 | 394.20 | 397.20 | 397.20 | 493 |
| 21 Mar 2024 | 392.45 | 396.05 | 392.00 | 395.35 | 395.35 | 123 |
| 20 Mar 2024 | 386.70 | 389.50 | 386.55 | 389.50 | 389.50 | 193 |
| 19 Mar 2024 | 383.35 | 386.85 | 381.85 | 386.45 | 386.45 | 127 |
| 18 Mar 2024 | 382.30 | 385.20 | 380.00 | 384.05 | 384.05 | 274 |
| 15 Mar 2024 | 391.35 | 393.45 | 380.45 | 380.45 | 380.45 | 185 |
| 14 Mar 2024 | 381.15 | 391.50 | 381.10 | 391.50 | 391.50 | 1,044 |
| 13 Mar 2024 | 379.65 | 381.70 | 377.55 | 377.55 | 377.55 | 56 |
| 12 Mar 2024 | 370.50 | 378.00 | 370.50 | 377.65 | 377.65 | 101 |
| 11 Mar 2024 | 370.35 | 370.80 | 368.25 | 370.80 | 370.80 | 667 |
| 08 Mar 2024 | 372.65 | 373.25 | 370.70 | 370.70 | 370.70 | 158 |
| 07 Mar 2024 | 366.50 | 373.50 | 365.30 | 373.40 | 373.40 | 186 |
| 06 Mar 2024 | 371.65 | 373.65 | 367.80 | 370.55 | 370.55 | 395 |
| 05 Mar 2024 | 380.80 | 380.80 | 370.95 | 372.30 | 372.30 | 406 |
| 04 Mar 2024 | 383.10 | 383.10 | 381.55 | 382.65 | 382.65 | 74 |
| 01 Mar 2024 | 383.00 | 383.00 | 380.90 | 380.90 | 380.90 | 107 |
| 29 Feb 2024 | 376.70 | 379.05 | 373.65 | 379.05 | 379.05 | 446 |
| 28 Feb 2024 | 376.10 | 376.10 | 375.35 | 376.05 | 376.05 | 76 |
| 27 Feb 2024 | 375.50 | 376.25 | 373.80 | 373.80 | 373.80 | 238 |
| 26 Feb 2024 | 378.35 | 379.35 | 376.80 | 377.45 | 377.45 | 277 |
| 23 Feb 2024 | 381.05 | 382.95 | 381.00 | 382.95 | 382.95 | 214 |
| 22 Feb 2024 | 374.75 | 380.00 | 374.75 | 378.85 | 378.85 | 371 |
| 21 Feb 2024 | 371.30 | 371.30 | 369.35 | 369.35 | 369.35 | 217 |
| 20 Feb 2024 | 376.00 | 376.00 | 367.80 | 371.60 | 371.60 | 608 |
| 19 Feb 2024 | 375.10 | 377.85 | 375.10 | 376.70 | 376.70 | 110 |
| 16 Feb 2024 | 379.45 | 379.70 | 376.45 | 377.15 | 377.15 | 541 |
| 15 Feb 2024 | 382.45 | 382.85 | 375.95 | 377.10 | 377.10 | 113 |
| 14 Feb 2024 | 380.50 | 383.05 | 378.40 | 378.40 | 378.40 | 186 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.05 | 385.05 | 376.45 | 381.65 | 380.90 | 856 |
| 12 Feb 2024 | 389.85 | 390.95 | 387.95 | 388.30 | 387.54 | 434 |
| 09 Feb 2024 | 383.90 | 388.85 | 383.90 | 388.85 | 388.09 | 283 |
| 08 Feb 2024 | 385.10 | 385.10 | 383.45 | 384.05 | 383.30 | 77 |
| 07 Feb 2024 | 375.65 | 382.20 | 375.65 | 382.20 | 381.45 | 99 |
| 06 Feb 2024 | 380.00 | 380.00 | 376.20 | 376.85 | 376.11 | 286 |
| 05 Feb 2024 | 382.00 | 383.15 | 377.10 | 378.35 | 377.61 | 255 |
| 02 Feb 2024 | 375.75 | 380.80 | 373.95 | 380.80 | 380.05 | 267 |
| 01 Feb 2024 | 369.05 | 376.65 | 369.05 | 372.10 | 371.37 | 322 |
| 31 Jan 2024 | 375.85 | 377.85 | 370.30 | 371.40 | 370.67 | 163 |
| 30 Jan 2024 | 382.30 | 383.30 | 378.55 | 378.95 | 378.21 | 690 |
| 29 Jan 2024 | 373.65 | 376.85 | 373.30 | 376.85 | 376.11 | 341 |
| 26 Jan 2024 | 370.00 | 373.40 | 370.00 | 373.40 | 372.67 | 346 |
| 25 Jan 2024 | 370.45 | 375.65 | 370.45 | 374.25 | 373.51 | 97 |
| 24 Jan 2024 | 369.10 | 371.05 | 367.65 | 370.75 | 370.02 | 206 |
| 23 Jan 2024 | 364.05 | 366.45 | 363.25 | 366.45 | 365.73 | 296 |
| 22 Jan 2024 | 368.00 | 368.15 | 362.75 | 365.20 | 364.48 | 693 |
| 19 Jan 2024 | 363.65 | 365.65 | 363.15 | 363.15 | 362.44 | 651 |
| 18 Jan 2024 | 357.00 | 361.85 | 357.00 | 361.55 | 360.84 | 164 |
| 17 Jan 2024 | 357.00 | 359.15 | 355.30 | 357.20 | 356.50 | 244 |
| 16 Jan 2024 | 354.00 | 362.15 | 354.00 | 358.25 | 357.55 | 429 |
| 15 Jan 2024 | 354.20 | 356.45 | 354.20 | 356.40 | 355.70 | 165 |
| 12 Jan 2024 | 349.80 | 354.15 | 349.80 | 354.15 | 353.45 | 223 |
| 11 Jan 2024 | 350.40 | 354.30 | 348.10 | 350.90 | 350.21 | 1,033 |
| 10 Jan 2024 | 343.65 | 350.00 | 343.00 | 350.00 | 349.31 | 1,454 |
| 09 Jan 2024 | 341.25 | 343.30 | 341.05 | 343.30 | 342.63 | 461 |
| 08 Jan 2024 | 335.30 | 338.10 | 335.30 | 337.40 | 336.74 | 113 |
| 05 Jan 2024 | 336.00 | 338.20 | 336.00 | 338.20 | 337.54 | 30 |
| 04 Jan 2024 | 340.35 | 340.35 | 338.45 | 338.45 | 337.78 | 99 |
| 03 Jan 2024 | 337.15 | 341.00 | 337.15 | 340.90 | 340.23 | 36 |
| 02 Jan 2024 | 341.60 | 341.60 | 335.90 | 335.90 | 335.24 | 59 |
| 29 Dec 2023 | 340.05 | 340.20 | 339.30 | 339.30 | 338.63 | 31 |
| 28 Dec 2023 | 337.00 | 339.85 | 336.75 | 339.85 | 339.18 | 67 |
| 27 Dec 2023 | 338.95 | 339.10 | 335.75 | 335.75 | 335.09 | 54 |
| 22 Dec 2023 | 338.15 | 340.30 | 338.15 | 340.30 | 339.63 | 370 |
| 21 Dec 2023 | 340.20 | 340.50 | 338.30 | 339.35 | 338.68 | 83 |
| 20 Dec 2023 | 340.80 | 342.25 | 339.45 | 342.20 | 341.53 | 239 |
| 19 Dec 2023 | 340.30 | 341.10 | 338.25 | 338.90 | 338.23 | 152 |
| 18 Dec 2023 | 339.15 | 341.50 | 338.45 | 341.50 | 340.83 | 97 |
| 15 Dec 2023 | 333.25 | 340.35 | 333.25 | 340.10 | 339.43 | 130 |
| 14 Dec 2023 | 345.45 | 345.50 | 332.45 | 332.45 | 331.80 | 515 |
| 13 Dec 2023 | 347.45 | 348.75 | 346.50 | 346.50 | 345.82 | 543 |
| 12 Dec 2023 | 344.45 | 345.55 | 344.15 | 345.55 | 344.87 | 363 |
| 11 Dec 2023 | 346.00 | 346.30 | 343.60 | 343.90 | 343.22 | 54 |
| 08 Dec 2023 | 343.05 | 344.35 | 343.05 | 344.35 | 343.67 | 184 |
| 07 Dec 2023 | 342.05 | 343.25 | 340.20 | 343.00 | 342.33 | 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.