Yahoo

Mail

Singapore markets closed

Straits Times Index
3,134.87
-5.34(-0.17%)
S&P 500
3,821.55
-78.56(-2.01%)
Dow
30,946.99
-491.31(-1.56%)
Nasdaq
11,181.54
-343.06(-2.98%)
BTC-USD
20,116.75
-995.91(-4.72%)
CMC Crypto 200
435.69
-14.37(-3.19%)

PROPERTY

DBS raises mortgage rates, scraps 5-year fixed-rate HDB package: report

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	244.65	244.65	244.20	244.20	244.20	130
28 Jun 2022	250.40	250.95	248.90	248.90	248.90	219
27 Jun 2022	254.05	255.60	253.35	253.70	253.70	418
24 Jun 2022	247.90	252.00	247.80	252.00	252.00	89
23 Jun 2022	238.75	243.65	238.50	243.45	243.45	302
22 Jun 2022	-	-	-	-	-	-
21 Jun 2022	238.60	240.60	237.50	240.60	240.60	198
20 Jun 2022	236.15	238.30	236.15	238.10	238.10	229
17 Jun 2022	234.05	237.15	234.05	236.80	236.80	570
16 Jun 2022	240.15	240.15	230.55	230.55	230.55	61
15 Jun 2022	235.45	240.35	234.60	240.35	240.35	167
14 Jun 2022	235.75	235.75	233.00	233.00	233.00	33
13 Jun 2022	236.10	236.80	234.70	235.80	235.80	558
10 Jun 2022	250.40	250.75	242.20	242.45	242.45	226
09 Jun 2022	252.00	255.10	250.65	255.10	255.10	214
08 Jun 2022	254.20	254.30	254.20	254.30	254.30	13
07 Jun 2022	250.40	253.75	250.40	253.75	253.75	68
06 Jun 2022	253.70	253.70	253.70	253.70	253.70	4
03 Jun 2022	255.25	255.25	251.60	251.60	251.60	27
02 Jun 2022	255.00	256.80	244.90	249.35	249.35	189
01 Jun 2022	254.00	259.00	253.75	255.70	255.70	148
31 May 2022	254.05	255.50	252.10	255.00	255.00	154
30 May 2022	259.00	259.00	256.35	257.15	257.15	276
27 May 2022	248.00	254.00	248.00	253.15	253.15	157
26 May 2022	244.35	244.35	244.35	244.35	244.35	-
25 May 2022	243.75	243.75	242.50	243.70	243.70	222
24 May 2022	241.30	242.55	238.00	242.55	242.55	283
23 May 2022	241.50	243.50	238.35	243.50	243.50	148
20 May 2022	241.50	243.70	235.25	235.25	235.25	132
19 May 2022	241.30	241.80	238.25	241.05	241.05	253
18 May 2022	252.85	252.85	248.75	248.75	248.75	219
18 May 2022	0.62 Dividend
17 May 2022	251.35	254.75	250.75	251.10	250.48	131
16 May 2022	250.05	250.70	247.70	249.45	248.83	276
13 May 2022	249.25	251.10	249.25	251.10	250.48	256
12 May 2022	246.15	248.40	245.20	245.20	244.59	303
11 May 2022	257.20	259.15	249.20	249.20	248.58	612
10 May 2022	252.65	258.20	252.45	258.20	257.56	431
09 May 2022	258.05	258.05	249.75	249.75	249.13	1,523
06 May 2022	263.20	263.20	259.10	261.20	260.56	128
05 May 2022	273.00	273.15	262.50	262.50	261.85	320
04 May 2022	268.90	268.90	265.00	265.00	264.35	121
03 May 2022	270.90	270.90	267.80	267.80	267.14	151
02 May 2022	266.15	266.85	263.45	266.45	265.79	81
29 Apr 2022	275.45	275.45	273.10	273.10	272.43	173
28 Apr 2022	272.60	274.85	268.50	274.85	274.17	177
27 Apr 2022	266.40	273.75	264.10	273.75	273.07	417
26 Apr 2022	262.50	262.70	255.80	256.35	255.72	173
25 Apr 2022	256.10	256.10	256.10	256.10	255.47	-
22 Apr 2022	258.05	260.10	256.10	256.10	255.47	212
21 Apr 2022	265.20	268.05	261.95	261.95	261.30	266
20 Apr 2022	261.25	265.80	261.25	263.85	263.20	62
19 Apr 2022	261.00	263.45	258.55	263.20	262.55	264
14 Apr 2022	265.50	265.75	262.85	263.40	262.75	169
13 Apr 2022	263.00	263.00	261.35	261.85	261.20	65
12 Apr 2022	261.85	266.45	261.85	265.65	264.99	247
11 Apr 2022	271.05	271.05	262.70	263.50	262.85	238
08 Apr 2022	278.55	278.75	273.95	273.95	273.27	111
07 Apr 2022	272.70	276.60	272.05	276.60	275.92	129
06 Apr 2022	284.05	284.05	273.55	273.55	272.87	653
05 Apr 2022	287.00	287.70	285.20	286.20	285.49	320
04 Apr 2022	281.05	285.90	281.05	285.90	285.19	346
01 Apr 2022	279.35	281.15	276.90	277.95	277.26	238
31 Mar 2022	282.20	283.95	280.85	280.90	280.21	460
30 Mar 2022	283.60	284.30	281.10	282.10	281.40	190
29 Mar 2022	283.95	284.00	279.10	282.80	282.10	263
28 Mar 2022	276.35	282.00	276.00	278.85	278.16	559
25 Mar 2022	276.00	277.35	274.65	274.65	273.97	36
24 Mar 2022	273.90	274.90	272.95	273.80	273.12	250
23 Mar 2022	276.35	276.80	273.40	275.55	274.87	294
22 Mar 2022	271.50	276.50	271.05	274.85	274.17	381
21 Mar 2022	271.95	271.95	268.05	268.05	267.39	502
18 Mar 2022	264.85	269.40	264.85	269.25	268.59	391
17 Mar 2022	268.50	268.50	262.60	262.60	261.95	141
16 Mar 2022	263.80	266.50	261.35	261.35	260.70	383
15 Mar 2022	252.10	259.85	252.10	259.85	259.21	199
14 Mar 2022	258.70	259.25	253.60	253.60	252.97	520
11 Mar 2022	259.50	264.30	258.70	259.95	259.31	219
10 Mar 2022	260.50	260.50	255.70	260.00	259.36	1,207
09 Mar 2022	254.00	258.85	253.60	258.45	257.81	764
08 Mar 2022	252.20	256.80	249.55	254.15	253.52	435
07 Mar 2022	261.55	265.00	258.55	260.00	259.36	658
04 Mar 2022	267.00	268.25	265.15	266.85	266.19	672
03 Mar 2022	270.00	272.45	268.10	268.85	268.19	99
02 Mar 2022	265.00	270.05	265.00	270.05	269.38	722
01 Mar 2022	268.25	269.00	265.15	267.50	266.84	96
28 Feb 2022	262.35	264.00	260.75	264.00	263.35	269
25 Feb 2022	261.45	264.60	259.15	262.95	262.30	785
24 Feb 2022	239.00	259.35	238.50	259.00	258.36	1,637
23 Feb 2022	255.50	257.45	249.70	249.85	249.23	403
22 Feb 2022	243.00	256.05	243.00	253.60	252.97	1,003
21 Feb 2022	254.50	254.50	240.50	240.50	239.91	532
18 Feb 2022	257.00	257.85	252.90	252.90	252.28	441
17 Feb 2022	262.00	262.15	258.45	258.60	257.96	121
16 Feb 2022	263.60	264.60	259.10	259.65	259.01	1,210
16 Feb 2022	0.62 Dividend
15 Feb 2022	260.90	265.55	260.90	263.95	262.68	253
14 Feb 2022	258.00	261.65	256.35	261.65	260.39	429
11 Feb 2022	263.50	266.90	261.65	261.65	260.39	430
10 Feb 2022	271.60	272.90	264.35	264.35	263.08	398
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.87-5.34(-0.17%)

S&P 5003,821.55-78.56(-2.01%)

Dow30,946.99-491.31(-1.56%)

Nasdaq11,181.54-343.06(-2.98%)

BTC-USD20,116.75-995.91(-4.72%)

CMC Crypto 200435.69-14.37(-3.19%)

DBS raises mortgage rates, scraps 5-year fixed-rate HDB package: report

MICROSOFT CORP (MSF.HM)

Straits Times Index
3,134.87
-5.34(-0.17%)

S&P 500
3,821.55
-78.56(-2.01%)

Dow
30,946.99
-491.31(-1.56%)

Nasdaq
11,181.54
-343.06(-2.98%)

BTC-USD
20,116.75
-995.91(-4.72%)

CMC Crypto 200
435.69
-14.37(-3.19%)