Singapore markets closed

Microsoft Corp (MSF.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
245.00+4.05 (+1.68%)
At close: 12:27PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022242.85245.00242.85245.00245.00409
29 Sept 2022248.05248.05240.95240.95240.95265
28 Sept 2022245.15248.00245.15247.10247.10181
27 Sept 2022247.65249.50247.65249.50249.5043
26 Sept 2022245.05249.70245.05248.35248.35160
23 Sept 2022243.75246.30243.75244.60244.60171
22 Sept 2022241.25244.10241.25244.05244.0566
21 Sept 2022243.05246.75243.05246.75246.7553
20 Sept 2022244.30244.30242.20243.15243.15324
19 Sept 2022243.30243.35241.00241.70241.701,063
16 Sept 2022243.50244.20243.50244.20244.2073
15 Sept 2022252.55252.55244.50244.50244.50948
14 Sept 2022252.25254.70252.25253.00253.00190
13 Sept 2022263.00264.45253.00253.00253.00120
12 Sept 2022262.15262.90260.90262.90262.9094
09 Sept 2022258.75261.10258.75260.85260.8581
08 Sept 2022258.05258.15256.70256.70256.7016
07 Sept 2022254.75256.80254.75256.80256.80111
06 Sept 2022258.75259.80258.20258.85258.85133
05 Sept 2022258.05258.40258.05258.40258.4043
02 Sept 2022260.05261.00256.00256.05256.0527
01 Sept 2022258.05259.15257.45257.45257.4578
31 Aug 2022264.00265.05262.15262.15262.15221
30 Aug 2022266.95266.95266.75266.75266.7540
29 Aug 2022266.10267.00265.00265.35265.3562
26 Aug 2022279.85279.85272.20272.20272.2091
25 Aug 2022276.65278.40276.25276.25276.25398
24 Aug 2022277.15278.05276.65276.65276.65650
23 Aug 2022279.70280.20277.00277.00277.00146
22 Aug 2022283.30283.30280.35280.35280.35701
19 Aug 2022286.50286.50285.15285.30285.30157
18 Aug 2022285.70286.95285.70286.55286.55152
17 Aug 2022286.85286.85285.55286.65286.6553
17 Aug 20220.62 Dividend
16 Aug 2022288.05288.40288.05288.40287.7830
15 Aug 2022284.85286.45284.00286.45285.83217
12 Aug 2022278.90278.90278.90278.90278.302
11 Aug 2022281.25281.65278.75279.20278.60153
10 Aug 2022275.45279.75275.45279.00278.4035
09 Aug 2022275.10275.10272.70273.95273.3639
08 Aug 2022279.25279.25276.00276.00275.41104
05 Aug 2022277.35278.35275.15276.75276.16177
04 Aug 2022276.00276.85276.00276.85276.2516
03 Aug 2022271.00278.20270.25278.20277.6087
02 Aug 2022269.05271.90268.80271.75271.1746
01 Aug 2022274.50274.50269.95269.95269.3734
29 Jul 2022272.00274.40270.85274.40273.81208
28 Jul 2022261.55263.65261.30263.65263.085
27 Jul 2022257.40257.40257.40257.40256.85-
26 Jul 2022253.00254.10252.00252.00251.4642
25 Jul 2022254.85255.60252.25253.65253.1095
22 Jul 2022258.35260.70255.30255.30254.75813
21 Jul 2022254.65255.05254.65255.05254.5020
20 Jul 2022254.40254.40253.20253.65253.10135
19 Jul 2022250.65250.65249.60249.60249.0612
18 Jul 2022257.00257.00255.20255.20254.6564
15 Jul 2022255.00257.45254.90256.85256.30202
14 Jul 2022252.00252.00249.10250.60250.06384
13 Jul 2022253.50253.60248.10248.10247.5785
12 Jul 2022262.50262.85262.35262.50261.941,174
11 Jul 2022261.00262.70261.00261.05260.49102
08 Jul 2022262.75263.70262.75263.70263.1318
07 Jul 2022261.50263.85260.50263.85263.28270
06 Jul 2022255.50262.75255.50262.75262.19306
05 Jul 2022249.25251.80249.25251.80251.26245
04 Jul 2022247.50247.50246.85247.45246.9270
01 Jul 2022243.40246.85243.40246.85246.32420
30 Jun 2022246.65247.50243.25246.40245.87171
29 Jun 2022244.65249.05244.20249.05248.51170
28 Jun 2022250.40250.95248.90248.90248.36219
27 Jun 2022254.05255.60253.35253.70253.15418
24 Jun 2022247.90252.00247.80252.00251.4689
23 Jun 2022238.75243.65238.50243.45242.93302
22 Jun 2022238.05240.60236.45240.60240.08288
21 Jun 2022238.60240.60237.50240.60240.08198
20 Jun 2022236.15238.30236.15238.10237.59229
17 Jun 2022234.05237.15234.05236.80236.29570
16 Jun 2022240.15240.15230.55230.55230.0561
15 Jun 2022235.45240.35234.60240.35239.83167
14 Jun 2022235.75235.75233.00233.00232.5033
13 Jun 2022236.10236.80234.70235.80235.29558
10 Jun 2022250.40250.75242.20242.45241.93226
09 Jun 2022252.00255.10250.65255.10254.55214
08 Jun 2022254.20254.30254.20254.30253.7513
07 Jun 2022250.40253.75250.40253.75253.2068
06 Jun 2022253.70253.70253.70253.70253.154
03 Jun 2022255.25255.25251.60251.60251.0627
02 Jun 2022255.00256.80244.90249.35248.81189
01 Jun 2022254.00259.00253.75255.70255.15148
31 May 2022254.05255.50252.10255.00254.45154
30 May 2022259.00259.00256.35257.15256.60276
27 May 2022248.00254.00248.00253.15252.61157
26 May 2022244.35244.35244.35244.35243.82-
25 May 2022243.75243.75242.50243.70243.18222
24 May 2022241.30242.55238.00242.55242.03283
23 May 2022241.50243.50238.35243.50242.98148
20 May 2022241.50243.70235.25235.25234.74132
19 May 2022241.30241.80238.25241.05240.53253
18 May 2022252.85252.85248.75248.75248.22219
18 May 20220.62 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...