Singapore markets closed

Microsoft Corp (MSF.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
234.65-3.75 (-1.57%)
As of 04:06PM CET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022236.70236.70234.65234.65234.6580
25 Nov 2022238.75238.75238.40238.40238.4030
24 Nov 2022237.80239.65237.80239.05239.05422
23 Nov 2022237.05237.35236.85236.85236.854
22 Nov 2022236.20236.35235.50236.35236.35223
21 Nov 2022234.80237.35234.35236.20236.2025
18 Nov 2022232.65233.55232.65232.90232.9089
17 Nov 2022233.45233.45231.70232.30232.3066
16 Nov 2022232.20232.20232.15232.15232.1512
16 Nov 20220.68 Dividend
15 Nov 2022235.25239.00233.95234.30233.62260
14 Nov 2022238.75238.75233.55235.00234.32288
11 Nov 2022239.30239.30234.50238.20237.5151
10 Nov 2022224.50235.40224.50235.40234.72149
09 Nov 2022228.05228.05228.05228.05227.39-
08 Nov 2022228.00229.15227.25227.25226.5936
07 Nov 2022222.55225.45221.35225.45224.80115
04 Nov 2022220.10220.10216.95219.45218.81177
03 Nov 2022225.05225.10220.00220.00219.36346
02 Nov 2022230.65231.05227.90230.85230.18207
01 Nov 2022235.85236.25231.95231.95231.28524
31 Oct 2022236.80236.80234.10235.40234.7286
28 Oct 2022225.20234.55224.80234.55233.87363
27 Oct 2022231.00232.10227.85227.90227.24189
26 Oct 2022236.10236.10232.90233.05232.37345
25 Oct 2022249.70250.45249.55250.05249.32310
24 Oct 2022246.70249.00245.25248.35247.63151
21 Oct 2022239.70242.80239.70242.80242.1090
20 Oct 2022240.05241.60240.05241.60240.903
19 Oct 2022244.50244.50242.45242.45241.753
18 Oct 2022244.50245.40240.05240.05239.35145
17 Oct 2022236.05241.30236.05241.30240.60231
14 Oct 2022240.70240.75238.15238.15237.4678
13 Oct 2022232.35232.35227.60232.15231.4839
12 Oct 2022233.50233.50232.60233.40232.72247
11 Oct 2022235.55235.55233.10233.10232.4278
10 Oct 2022240.05240.90236.00236.00235.32136
07 Oct 2022250.75250.75240.95240.95240.25288
06 Oct 2022252.45252.45252.45252.45251.72-
05 Oct 2022248.70248.95248.45248.95248.2316
04 Oct 2022247.50248.90247.50248.80248.08328
03 Oct 2022237.15241.05236.95241.05240.35278
30 Sept 2022242.85245.00242.85245.00244.29409
29 Sept 2022248.05248.05240.95240.95240.25265
28 Sept 2022245.15248.00245.15247.10246.38181
27 Sept 2022247.65249.50247.65249.50248.7843
26 Sept 2022245.05249.70245.05248.35247.63160
23 Sept 2022243.75246.30243.75244.60243.89171
22 Sept 2022241.25244.10241.25244.05243.3466
21 Sept 2022243.05246.75243.05246.75246.0353
20 Sept 2022244.30244.30242.20243.15242.44324
19 Sept 2022243.30243.35241.00241.70241.001,063
16 Sept 2022243.50244.20243.50244.20243.4973
15 Sept 2022252.55252.55244.50244.50243.79948
14 Sept 2022252.25254.70252.25253.00252.27190
13 Sept 2022263.00264.45253.00253.00252.27120
12 Sept 2022262.15262.90260.90262.90262.1494
09 Sept 2022258.75261.10258.75260.85260.0981
08 Sept 2022258.05258.15256.70256.70255.9616
07 Sept 2022254.75256.80254.75256.80256.05111
06 Sept 2022258.75259.80258.20258.85258.10133
05 Sept 2022258.05258.40258.05258.40257.6543
02 Sept 2022260.05261.00256.00256.05255.3127
01 Sept 2022258.05259.15257.45257.45256.7078
31 Aug 2022264.00265.05262.15262.15261.39221
30 Aug 2022266.95266.95266.75266.75265.9840
29 Aug 2022266.10267.00265.00265.35264.5862
26 Aug 2022279.85279.85272.20272.20271.4191
25 Aug 2022276.65278.40276.25276.25275.45398
24 Aug 2022277.15278.05276.65276.65275.85650
23 Aug 2022279.70280.20277.00277.00276.20146
22 Aug 2022283.30283.30280.35280.35279.54701
19 Aug 2022286.50286.50285.15285.30284.47157
18 Aug 2022285.70286.95285.70286.55285.72152
17 Aug 2022286.85286.85285.55286.65285.8253
17 Aug 20220.62 Dividend
16 Aug 2022288.05288.40288.05288.40286.9430
15 Aug 2022284.85286.45284.00286.45285.00217
12 Aug 2022278.90278.90278.90278.90277.492
11 Aug 2022281.25281.65278.75279.20277.79153
10 Aug 2022275.45279.75275.45279.00277.5935
09 Aug 2022275.10275.10272.70273.95272.5739
08 Aug 2022279.25279.25276.00276.00274.61104
05 Aug 2022277.35278.35275.15276.75275.35177
04 Aug 2022276.00276.85276.00276.85275.4516
03 Aug 2022271.00278.20270.25278.20276.8087
02 Aug 2022269.05271.90268.80271.75270.3846
01 Aug 2022274.50274.50269.95269.95268.5934
29 Jul 2022272.00274.40270.85274.40273.02208
28 Jul 2022261.55263.65261.30263.65262.325
27 Jul 2022257.40257.40257.40257.40256.10-
26 Jul 2022253.00254.10252.00252.00250.7342
25 Jul 2022254.85255.60252.25253.65252.3795
22 Jul 2022258.35260.70255.30255.30254.01813
21 Jul 2022254.65255.05254.65255.05253.7620
20 Jul 2022254.40254.40253.20253.65252.37135
19 Jul 2022250.65250.65249.60249.60248.3412
18 Jul 2022257.00257.00255.20255.20253.9164
15 Jul 2022255.00257.45254.90256.85255.55202
14 Jul 2022252.00252.00249.10250.60249.34384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...