Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,339.08 -220.31 (-1.13%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Microsoft Corp (MSF.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 12:27PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 242.85 | 245.00 | 242.85 | 245.00 | 245.00 | 409 |
| 29 Sept 2022 | 248.05 | 248.05 | 240.95 | 240.95 | 240.95 | 265 |
| 28 Sept 2022 | 245.15 | 248.00 | 245.15 | 247.10 | 247.10 | 181 |
| 27 Sept 2022 | 247.65 | 249.50 | 247.65 | 249.50 | 249.50 | 43 |
| 26 Sept 2022 | 245.05 | 249.70 | 245.05 | 248.35 | 248.35 | 160 |
| 23 Sept 2022 | 243.75 | 246.30 | 243.75 | 244.60 | 244.60 | 171 |
| 22 Sept 2022 | 241.25 | 244.10 | 241.25 | 244.05 | 244.05 | 66 |
| 21 Sept 2022 | 243.05 | 246.75 | 243.05 | 246.75 | 246.75 | 53 |
| 20 Sept 2022 | 244.30 | 244.30 | 242.20 | 243.15 | 243.15 | 324 |
| 19 Sept 2022 | 243.30 | 243.35 | 241.00 | 241.70 | 241.70 | 1,063 |
| 16 Sept 2022 | 243.50 | 244.20 | 243.50 | 244.20 | 244.20 | 73 |
| 15 Sept 2022 | 252.55 | 252.55 | 244.50 | 244.50 | 244.50 | 948 |
| 14 Sept 2022 | 252.25 | 254.70 | 252.25 | 253.00 | 253.00 | 190 |
| 13 Sept 2022 | 263.00 | 264.45 | 253.00 | 253.00 | 253.00 | 120 |
| 12 Sept 2022 | 262.15 | 262.90 | 260.90 | 262.90 | 262.90 | 94 |
| 09 Sept 2022 | 258.75 | 261.10 | 258.75 | 260.85 | 260.85 | 81 |
| 08 Sept 2022 | 258.05 | 258.15 | 256.70 | 256.70 | 256.70 | 16 |
| 07 Sept 2022 | 254.75 | 256.80 | 254.75 | 256.80 | 256.80 | 111 |
| 06 Sept 2022 | 258.75 | 259.80 | 258.20 | 258.85 | 258.85 | 133 |
| 05 Sept 2022 | 258.05 | 258.40 | 258.05 | 258.40 | 258.40 | 43 |
| 02 Sept 2022 | 260.05 | 261.00 | 256.00 | 256.05 | 256.05 | 27 |
| 01 Sept 2022 | 258.05 | 259.15 | 257.45 | 257.45 | 257.45 | 78 |
| 31 Aug 2022 | 264.00 | 265.05 | 262.15 | 262.15 | 262.15 | 221 |
| 30 Aug 2022 | 266.95 | 266.95 | 266.75 | 266.75 | 266.75 | 40 |
| 29 Aug 2022 | 266.10 | 267.00 | 265.00 | 265.35 | 265.35 | 62 |
| 26 Aug 2022 | 279.85 | 279.85 | 272.20 | 272.20 | 272.20 | 91 |
| 25 Aug 2022 | 276.65 | 278.40 | 276.25 | 276.25 | 276.25 | 398 |
| 24 Aug 2022 | 277.15 | 278.05 | 276.65 | 276.65 | 276.65 | 650 |
| 23 Aug 2022 | 279.70 | 280.20 | 277.00 | 277.00 | 277.00 | 146 |
| 22 Aug 2022 | 283.30 | 283.30 | 280.35 | 280.35 | 280.35 | 701 |
| 19 Aug 2022 | 286.50 | 286.50 | 285.15 | 285.30 | 285.30 | 157 |
| 18 Aug 2022 | 285.70 | 286.95 | 285.70 | 286.55 | 286.55 | 152 |
| 17 Aug 2022 | 286.85 | 286.85 | 285.55 | 286.65 | 286.65 | 53 |
| 17 Aug 2022 | 0.62 Dividend | |||||
| 16 Aug 2022 | 288.05 | 288.40 | 288.05 | 288.40 | 287.78 | 30 |
| 15 Aug 2022 | 284.85 | 286.45 | 284.00 | 286.45 | 285.83 | 217 |
| 12 Aug 2022 | 278.90 | 278.90 | 278.90 | 278.90 | 278.30 | 2 |
| 11 Aug 2022 | 281.25 | 281.65 | 278.75 | 279.20 | 278.60 | 153 |
| 10 Aug 2022 | 275.45 | 279.75 | 275.45 | 279.00 | 278.40 | 35 |
| 09 Aug 2022 | 275.10 | 275.10 | 272.70 | 273.95 | 273.36 | 39 |
| 08 Aug 2022 | 279.25 | 279.25 | 276.00 | 276.00 | 275.41 | 104 |
| 05 Aug 2022 | 277.35 | 278.35 | 275.15 | 276.75 | 276.16 | 177 |
| 04 Aug 2022 | 276.00 | 276.85 | 276.00 | 276.85 | 276.25 | 16 |
| 03 Aug 2022 | 271.00 | 278.20 | 270.25 | 278.20 | 277.60 | 87 |
| 02 Aug 2022 | 269.05 | 271.90 | 268.80 | 271.75 | 271.17 | 46 |
| 01 Aug 2022 | 274.50 | 274.50 | 269.95 | 269.95 | 269.37 | 34 |
| 29 Jul 2022 | 272.00 | 274.40 | 270.85 | 274.40 | 273.81 | 208 |
| 28 Jul 2022 | 261.55 | 263.65 | 261.30 | 263.65 | 263.08 | 5 |
| 27 Jul 2022 | 257.40 | 257.40 | 257.40 | 257.40 | 256.85 | - |
| 26 Jul 2022 | 253.00 | 254.10 | 252.00 | 252.00 | 251.46 | 42 |
| 25 Jul 2022 | 254.85 | 255.60 | 252.25 | 253.65 | 253.10 | 95 |
| 22 Jul 2022 | 258.35 | 260.70 | 255.30 | 255.30 | 254.75 | 813 |
| 21 Jul 2022 | 254.65 | 255.05 | 254.65 | 255.05 | 254.50 | 20 |
| 20 Jul 2022 | 254.40 | 254.40 | 253.20 | 253.65 | 253.10 | 135 |
| 19 Jul 2022 | 250.65 | 250.65 | 249.60 | 249.60 | 249.06 | 12 |
| 18 Jul 2022 | 257.00 | 257.00 | 255.20 | 255.20 | 254.65 | 64 |
| 15 Jul 2022 | 255.00 | 257.45 | 254.90 | 256.85 | 256.30 | 202 |
| 14 Jul 2022 | 252.00 | 252.00 | 249.10 | 250.60 | 250.06 | 384 |
| 13 Jul 2022 | 253.50 | 253.60 | 248.10 | 248.10 | 247.57 | 85 |
| 12 Jul 2022 | 262.50 | 262.85 | 262.35 | 262.50 | 261.94 | 1,174 |
| 11 Jul 2022 | 261.00 | 262.70 | 261.00 | 261.05 | 260.49 | 102 |
| 08 Jul 2022 | 262.75 | 263.70 | 262.75 | 263.70 | 263.13 | 18 |
| 07 Jul 2022 | 261.50 | 263.85 | 260.50 | 263.85 | 263.28 | 270 |
| 06 Jul 2022 | 255.50 | 262.75 | 255.50 | 262.75 | 262.19 | 306 |
| 05 Jul 2022 | 249.25 | 251.80 | 249.25 | 251.80 | 251.26 | 245 |
| 04 Jul 2022 | 247.50 | 247.50 | 246.85 | 247.45 | 246.92 | 70 |
| 01 Jul 2022 | 243.40 | 246.85 | 243.40 | 246.85 | 246.32 | 420 |
| 30 Jun 2022 | 246.65 | 247.50 | 243.25 | 246.40 | 245.87 | 171 |
| 29 Jun 2022 | 244.65 | 249.05 | 244.20 | 249.05 | 248.51 | 170 |
| 28 Jun 2022 | 250.40 | 250.95 | 248.90 | 248.90 | 248.36 | 219 |
| 27 Jun 2022 | 254.05 | 255.60 | 253.35 | 253.70 | 253.15 | 418 |
| 24 Jun 2022 | 247.90 | 252.00 | 247.80 | 252.00 | 251.46 | 89 |
| 23 Jun 2022 | 238.75 | 243.65 | 238.50 | 243.45 | 242.93 | 302 |
| 22 Jun 2022 | 238.05 | 240.60 | 236.45 | 240.60 | 240.08 | 288 |
| 21 Jun 2022 | 238.60 | 240.60 | 237.50 | 240.60 | 240.08 | 198 |
| 20 Jun 2022 | 236.15 | 238.30 | 236.15 | 238.10 | 237.59 | 229 |
| 17 Jun 2022 | 234.05 | 237.15 | 234.05 | 236.80 | 236.29 | 570 |
| 16 Jun 2022 | 240.15 | 240.15 | 230.55 | 230.55 | 230.05 | 61 |
| 15 Jun 2022 | 235.45 | 240.35 | 234.60 | 240.35 | 239.83 | 167 |
| 14 Jun 2022 | 235.75 | 235.75 | 233.00 | 233.00 | 232.50 | 33 |
| 13 Jun 2022 | 236.10 | 236.80 | 234.70 | 235.80 | 235.29 | 558 |
| 10 Jun 2022 | 250.40 | 250.75 | 242.20 | 242.45 | 241.93 | 226 |
| 09 Jun 2022 | 252.00 | 255.10 | 250.65 | 255.10 | 254.55 | 214 |
| 08 Jun 2022 | 254.20 | 254.30 | 254.20 | 254.30 | 253.75 | 13 |
| 07 Jun 2022 | 250.40 | 253.75 | 250.40 | 253.75 | 253.20 | 68 |
| 06 Jun 2022 | 253.70 | 253.70 | 253.70 | 253.70 | 253.15 | 4 |
| 03 Jun 2022 | 255.25 | 255.25 | 251.60 | 251.60 | 251.06 | 27 |
| 02 Jun 2022 | 255.00 | 256.80 | 244.90 | 249.35 | 248.81 | 189 |
| 01 Jun 2022 | 254.00 | 259.00 | 253.75 | 255.70 | 255.15 | 148 |
| 31 May 2022 | 254.05 | 255.50 | 252.10 | 255.00 | 254.45 | 154 |
| 30 May 2022 | 259.00 | 259.00 | 256.35 | 257.15 | 256.60 | 276 |
| 27 May 2022 | 248.00 | 254.00 | 248.00 | 253.15 | 252.61 | 157 |
| 26 May 2022 | 244.35 | 244.35 | 244.35 | 244.35 | 243.82 | - |
| 25 May 2022 | 243.75 | 243.75 | 242.50 | 243.70 | 243.18 | 222 |
| 24 May 2022 | 241.30 | 242.55 | 238.00 | 242.55 | 242.03 | 283 |
| 23 May 2022 | 241.50 | 243.50 | 238.35 | 243.50 | 242.98 | 148 |
| 20 May 2022 | 241.50 | 243.70 | 235.25 | 235.25 | 234.74 | 132 |
| 19 May 2022 | 241.30 | 241.80 | 238.25 | 241.05 | 240.53 | 253 |
| 18 May 2022 | 252.85 | 252.85 | 248.75 | 248.75 | 248.22 | 219 |
| 18 May 2022 | 0.62 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
