Singapore markets closed

MICROSOFT CORP (MSF.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
244.20-4.70 (-1.89%)
As of 11:03AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022244.65244.65244.20244.20244.20130
28 Jun 2022250.40250.95248.90248.90248.90219
27 Jun 2022254.05255.60253.35253.70253.70418
24 Jun 2022247.90252.00247.80252.00252.0089
23 Jun 2022238.75243.65238.50243.45243.45302
22 Jun 2022------
21 Jun 2022238.60240.60237.50240.60240.60198
20 Jun 2022236.15238.30236.15238.10238.10229
17 Jun 2022234.05237.15234.05236.80236.80570
16 Jun 2022240.15240.15230.55230.55230.5561
15 Jun 2022235.45240.35234.60240.35240.35167
14 Jun 2022235.75235.75233.00233.00233.0033
13 Jun 2022236.10236.80234.70235.80235.80558
10 Jun 2022250.40250.75242.20242.45242.45226
09 Jun 2022252.00255.10250.65255.10255.10214
08 Jun 2022254.20254.30254.20254.30254.3013
07 Jun 2022250.40253.75250.40253.75253.7568
06 Jun 2022253.70253.70253.70253.70253.704
03 Jun 2022255.25255.25251.60251.60251.6027
02 Jun 2022255.00256.80244.90249.35249.35189
01 Jun 2022254.00259.00253.75255.70255.70148
31 May 2022254.05255.50252.10255.00255.00154
30 May 2022259.00259.00256.35257.15257.15276
27 May 2022248.00254.00248.00253.15253.15157
26 May 2022244.35244.35244.35244.35244.35-
25 May 2022243.75243.75242.50243.70243.70222
24 May 2022241.30242.55238.00242.55242.55283
23 May 2022241.50243.50238.35243.50243.50148
20 May 2022241.50243.70235.25235.25235.25132
19 May 2022241.30241.80238.25241.05241.05253
18 May 2022252.85252.85248.75248.75248.75219
18 May 20220.62 Dividend
17 May 2022251.35254.75250.75251.10250.48131
16 May 2022250.05250.70247.70249.45248.83276
13 May 2022249.25251.10249.25251.10250.48256
12 May 2022246.15248.40245.20245.20244.59303
11 May 2022257.20259.15249.20249.20248.58612
10 May 2022252.65258.20252.45258.20257.56431
09 May 2022258.05258.05249.75249.75249.131,523
06 May 2022263.20263.20259.10261.20260.56128
05 May 2022273.00273.15262.50262.50261.85320
04 May 2022268.90268.90265.00265.00264.35121
03 May 2022270.90270.90267.80267.80267.14151
02 May 2022266.15266.85263.45266.45265.7981
29 Apr 2022275.45275.45273.10273.10272.43173
28 Apr 2022272.60274.85268.50274.85274.17177
27 Apr 2022266.40273.75264.10273.75273.07417
26 Apr 2022262.50262.70255.80256.35255.72173
25 Apr 2022256.10256.10256.10256.10255.47-
22 Apr 2022258.05260.10256.10256.10255.47212
21 Apr 2022265.20268.05261.95261.95261.30266
20 Apr 2022261.25265.80261.25263.85263.2062
19 Apr 2022261.00263.45258.55263.20262.55264
14 Apr 2022265.50265.75262.85263.40262.75169
13 Apr 2022263.00263.00261.35261.85261.2065
12 Apr 2022261.85266.45261.85265.65264.99247
11 Apr 2022271.05271.05262.70263.50262.85238
08 Apr 2022278.55278.75273.95273.95273.27111
07 Apr 2022272.70276.60272.05276.60275.92129
06 Apr 2022284.05284.05273.55273.55272.87653
05 Apr 2022287.00287.70285.20286.20285.49320
04 Apr 2022281.05285.90281.05285.90285.19346
01 Apr 2022279.35281.15276.90277.95277.26238
31 Mar 2022282.20283.95280.85280.90280.21460
30 Mar 2022283.60284.30281.10282.10281.40190
29 Mar 2022283.95284.00279.10282.80282.10263
28 Mar 2022276.35282.00276.00278.85278.16559
25 Mar 2022276.00277.35274.65274.65273.9736
24 Mar 2022273.90274.90272.95273.80273.12250
23 Mar 2022276.35276.80273.40275.55274.87294
22 Mar 2022271.50276.50271.05274.85274.17381
21 Mar 2022271.95271.95268.05268.05267.39502
18 Mar 2022264.85269.40264.85269.25268.59391
17 Mar 2022268.50268.50262.60262.60261.95141
16 Mar 2022263.80266.50261.35261.35260.70383
15 Mar 2022252.10259.85252.10259.85259.21199
14 Mar 2022258.70259.25253.60253.60252.97520
11 Mar 2022259.50264.30258.70259.95259.31219
10 Mar 2022260.50260.50255.70260.00259.361,207
09 Mar 2022254.00258.85253.60258.45257.81764
08 Mar 2022252.20256.80249.55254.15253.52435
07 Mar 2022261.55265.00258.55260.00259.36658
04 Mar 2022267.00268.25265.15266.85266.19672
03 Mar 2022270.00272.45268.10268.85268.1999
02 Mar 2022265.00270.05265.00270.05269.38722
01 Mar 2022268.25269.00265.15267.50266.8496
28 Feb 2022262.35264.00260.75264.00263.35269
25 Feb 2022261.45264.60259.15262.95262.30785
24 Feb 2022239.00259.35238.50259.00258.361,637
23 Feb 2022255.50257.45249.70249.85249.23403
22 Feb 2022243.00256.05243.00253.60252.971,003
21 Feb 2022254.50254.50240.50240.50239.91532
18 Feb 2022257.00257.85252.90252.90252.28441
17 Feb 2022262.00262.15258.45258.60257.96121
16 Feb 2022263.60264.60259.10259.65259.011,210
16 Feb 20220.62 Dividend
15 Feb 2022260.90265.55260.90263.95262.68253
14 Feb 2022258.00261.65256.35261.65260.39429
11 Feb 2022263.50266.90261.65261.65260.39430
10 Feb 2022271.60272.90264.35264.35263.08398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...