Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,369.65 -46.80 (-0.56%) Bitcoin USD
69,496.28 -1,062.67 (-1.51%) CMC Crypto 200
1,504.61 -21.81 (-1.43%)
Microsoft Corp (MSF.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 11:28AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 396.20 | 397.15 | 396.20 | 397.15 | 397.15 | 226 |
| 21 May 2024 | 391.95 | 396.30 | 391.95 | 395.90 | 395.90 | 355 |
| 20 May 2024 | 387.50 | 387.70 | 386.85 | 387.70 | 387.70 | 30 |
| 17 May 2024 | 388.05 | 390.10 | 385.85 | 385.85 | 385.85 | 60 |
| 16 May 2024 | 389.70 | 390.70 | 388.05 | 388.05 | 388.05 | 69 |
| 15 May 2024 | 384.60 | 386.40 | 383.70 | 386.40 | 386.40 | 13 |
| 15 May 2024 | 0.75 Dividend | |||||
| 14 May 2024 | 383.95 | 385.00 | 380.45 | 382.35 | 381.60 | 108 |
| 13 May 2024 | 389.00 | 389.00 | 382.50 | 383.90 | 383.15 | 46 |
| 10 May 2024 | 383.55 | 385.20 | 383.35 | 383.35 | 382.60 | 615 |
| 09 May 2024 | 380.75 | 382.30 | 380.75 | 381.10 | 380.35 | 226 |
| 08 May 2024 | 381.15 | 382.40 | 380.70 | 380.70 | 379.95 | 47 |
| 07 May 2024 | 384.65 | 384.65 | 382.90 | 382.90 | 382.15 | 67 |
| 06 May 2024 | 378.45 | 380.00 | 378.45 | 380.00 | 379.25 | 209 |
| 03 May 2024 | 371.55 | 377.40 | 371.15 | 377.40 | 376.66 | 156 |
| 02 May 2024 | 371.30 | 372.25 | 371.30 | 372.25 | 371.52 | 80 |
| 30 Apr 2024 | 376.15 | 376.15 | 372.30 | 372.30 | 371.57 | 205 |
| 29 Apr 2024 | 381.15 | 381.20 | 373.20 | 373.20 | 372.47 | 88 |
| 26 Apr 2024 | 387.00 | 389.85 | 381.75 | 381.75 | 381.00 | 242 |
| 25 Apr 2024 | 375.95 | 375.95 | 363.85 | 369.65 | 368.92 | 451 |
| 24 Apr 2024 | 384.25 | 384.30 | 382.45 | 382.90 | 382.15 | 238 |
| 23 Apr 2024 | 375.50 | 380.95 | 375.50 | 380.95 | 380.20 | 184 |
| 22 Apr 2024 | 375.60 | 377.70 | 374.05 | 374.65 | 373.92 | 94 |
| 19 Apr 2024 | 376.30 | 378.80 | 376.15 | 376.25 | 375.51 | 225 |
| 18 Apr 2024 | 387.05 | 387.10 | 381.40 | 381.40 | 380.65 | 115 |
| 17 Apr 2024 | 391.05 | 391.60 | 390.80 | 391.60 | 390.83 | 101 |
| 16 Apr 2024 | 389.05 | 391.85 | 389.05 | 391.85 | 391.08 | 204 |
| 15 Apr 2024 | 396.05 | 400.00 | 392.00 | 392.00 | 391.23 | 121 |
| 12 Apr 2024 | 399.60 | 400.50 | 396.60 | 396.60 | 395.82 | 260 |
| 11 Apr 2024 | 394.35 | 399.00 | 394.30 | 399.00 | 398.22 | 283 |
| 10 Apr 2024 | 392.85 | 394.00 | 391.95 | 392.25 | 391.48 | 542 |
| 09 Apr 2024 | 391.70 | 392.75 | 390.60 | 390.65 | 389.88 | 98 |
| 08 Apr 2024 | 393.45 | 393.45 | 391.05 | 391.50 | 390.73 | 208 |
| 05 Apr 2024 | 388.00 | 392.50 | 386.45 | 392.50 | 391.73 | 1,414 |
| 04 Apr 2024 | 389.80 | 392.30 | 389.20 | 392.30 | 391.53 | 142 |
| 03 Apr 2024 | 390.05 | 391.70 | 389.20 | 389.90 | 389.14 | 401 |
| 02 Apr 2024 | 394.45 | 395.10 | 390.50 | 390.50 | 389.73 | 135 |
| 28 Mar 2024 | 389.25 | 390.55 | 388.75 | 390.50 | 389.73 | 338 |
| 27 Mar 2024 | 389.95 | 390.90 | 387.70 | 387.70 | 386.94 | 149 |
| 26 Mar 2024 | 390.70 | 391.50 | 389.70 | 389.70 | 388.94 | 78 |
| 25 Mar 2024 | 395.25 | 395.25 | 390.90 | 390.90 | 390.13 | 617 |
| 22 Mar 2024 | 396.15 | 398.00 | 394.20 | 397.20 | 396.42 | 493 |
| 21 Mar 2024 | 392.45 | 396.05 | 392.00 | 395.35 | 394.57 | 123 |
| 20 Mar 2024 | 386.70 | 389.50 | 386.55 | 389.50 | 388.74 | 193 |
| 19 Mar 2024 | 383.35 | 386.85 | 381.85 | 386.45 | 385.69 | 127 |
| 18 Mar 2024 | 382.30 | 385.20 | 380.00 | 384.05 | 383.30 | 274 |
| 15 Mar 2024 | 391.35 | 393.45 | 380.45 | 380.45 | 379.70 | 185 |
| 14 Mar 2024 | 381.15 | 391.50 | 381.10 | 391.50 | 390.73 | 1,044 |
| 13 Mar 2024 | 379.65 | 381.70 | 377.55 | 377.55 | 376.81 | 56 |
| 12 Mar 2024 | 370.50 | 378.00 | 370.50 | 377.65 | 376.91 | 101 |
| 11 Mar 2024 | 370.35 | 370.80 | 368.25 | 370.80 | 370.07 | 667 |
| 08 Mar 2024 | 372.65 | 373.25 | 370.70 | 370.70 | 369.97 | 158 |
| 07 Mar 2024 | 366.50 | 373.50 | 365.30 | 373.40 | 372.67 | 186 |
| 06 Mar 2024 | 371.65 | 373.65 | 367.80 | 370.55 | 369.82 | 395 |
| 05 Mar 2024 | 380.80 | 380.80 | 370.95 | 372.30 | 371.57 | 406 |
| 04 Mar 2024 | 383.10 | 383.10 | 381.55 | 382.65 | 381.90 | 74 |
| 01 Mar 2024 | 383.00 | 383.00 | 380.90 | 380.90 | 380.15 | 107 |
| 29 Feb 2024 | 376.70 | 379.05 | 373.65 | 379.05 | 378.31 | 446 |
| 28 Feb 2024 | 376.10 | 376.10 | 375.35 | 376.05 | 375.31 | 76 |
| 27 Feb 2024 | 375.50 | 376.25 | 373.80 | 373.80 | 373.07 | 238 |
| 26 Feb 2024 | 378.35 | 379.35 | 376.80 | 377.45 | 376.71 | 277 |
| 23 Feb 2024 | 381.05 | 382.95 | 381.00 | 382.95 | 382.20 | 214 |
| 22 Feb 2024 | 374.75 | 380.00 | 374.75 | 378.85 | 378.11 | 371 |
| 21 Feb 2024 | 371.30 | 371.30 | 369.35 | 369.35 | 368.63 | 217 |
| 20 Feb 2024 | 376.00 | 376.00 | 367.80 | 371.60 | 370.87 | 608 |
| 19 Feb 2024 | 375.10 | 377.85 | 375.10 | 376.70 | 375.96 | 110 |
| 16 Feb 2024 | 379.45 | 379.70 | 376.45 | 377.15 | 376.41 | 541 |
| 15 Feb 2024 | 382.45 | 382.85 | 375.95 | 377.10 | 376.36 | 113 |
| 14 Feb 2024 | 380.50 | 383.05 | 378.40 | 378.40 | 377.66 | 186 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.05 | 385.05 | 376.45 | 381.65 | 380.15 | 856 |
| 12 Feb 2024 | 389.85 | 390.95 | 387.95 | 388.30 | 386.78 | 434 |
| 09 Feb 2024 | 383.90 | 388.85 | 383.90 | 388.85 | 387.32 | 283 |
| 08 Feb 2024 | 385.10 | 385.10 | 383.45 | 384.05 | 382.54 | 77 |
| 07 Feb 2024 | 375.65 | 382.20 | 375.65 | 382.20 | 380.70 | 99 |
| 06 Feb 2024 | 380.00 | 380.00 | 376.20 | 376.85 | 375.37 | 286 |
| 05 Feb 2024 | 382.00 | 383.15 | 377.10 | 378.35 | 376.87 | 255 |
| 02 Feb 2024 | 375.75 | 380.80 | 373.95 | 380.80 | 379.31 | 267 |
| 01 Feb 2024 | 369.05 | 376.65 | 369.05 | 372.10 | 370.64 | 322 |
| 31 Jan 2024 | 375.85 | 377.85 | 370.30 | 371.40 | 369.94 | 163 |
| 30 Jan 2024 | 382.30 | 383.30 | 378.55 | 378.95 | 377.46 | 690 |
| 29 Jan 2024 | 373.65 | 376.85 | 373.30 | 376.85 | 375.37 | 341 |
| 26 Jan 2024 | 370.00 | 373.40 | 370.00 | 373.40 | 371.94 | 346 |
| 25 Jan 2024 | 370.45 | 375.65 | 370.45 | 374.25 | 372.78 | 97 |
| 24 Jan 2024 | 369.10 | 371.05 | 367.65 | 370.75 | 369.30 | 206 |
| 23 Jan 2024 | 364.05 | 366.45 | 363.25 | 366.45 | 365.01 | 296 |
| 22 Jan 2024 | 368.00 | 368.15 | 362.75 | 365.20 | 363.77 | 693 |
| 19 Jan 2024 | 363.65 | 365.65 | 363.15 | 363.15 | 361.73 | 651 |
| 18 Jan 2024 | 357.00 | 361.85 | 357.00 | 361.55 | 360.13 | 164 |
| 17 Jan 2024 | 357.00 | 359.15 | 355.30 | 357.20 | 355.80 | 244 |
| 16 Jan 2024 | 354.00 | 362.15 | 354.00 | 358.25 | 356.84 | 429 |
| 15 Jan 2024 | 354.20 | 356.45 | 354.20 | 356.40 | 355.00 | 165 |
| 12 Jan 2024 | 349.80 | 354.15 | 349.80 | 354.15 | 352.76 | 223 |
| 11 Jan 2024 | 350.40 | 354.30 | 348.10 | 350.90 | 349.52 | 1,033 |
| 10 Jan 2024 | 343.65 | 350.00 | 343.00 | 350.00 | 348.63 | 1,454 |
| 09 Jan 2024 | 341.25 | 343.30 | 341.05 | 343.30 | 341.95 | 461 |
| 08 Jan 2024 | 335.30 | 338.10 | 335.30 | 337.40 | 336.08 | 113 |
| 05 Jan 2024 | 336.00 | 338.20 | 336.00 | 338.20 | 336.87 | 30 |
| 04 Jan 2024 | 340.35 | 340.35 | 338.45 | 338.45 | 337.12 | 99 |
| 03 Jan 2024 | 337.15 | 341.00 | 337.15 | 340.90 | 339.56 | 36 |
| *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.