Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,788.21 -797.71 (-1.24%) CMC Crypto 200
1,329.01 -67.52 (-4.83%)
Microsoft Corp (MSF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 05:40PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 389.20 | 389.55 | 380.50 | 382.45 | 382.45 | 604 |
| 25 Apr 2024 | 375.95 | 375.95 | 364.50 | 370.00 | 370.00 | 891 |
| 24 Apr 2024 | 384.05 | 385.05 | 381.85 | 381.85 | 381.85 | 612 |
| 23 Apr 2024 | 375.50 | 381.10 | 375.50 | 380.00 | 380.00 | 320 |
| 22 Apr 2024 | 375.00 | 378.30 | 374.05 | 374.90 | 374.90 | 107 |
| 19 Apr 2024 | 375.30 | 378.90 | 375.00 | 375.00 | 375.00 | 260 |
| 18 Apr 2024 | 387.05 | 387.35 | 379.80 | 379.80 | 379.80 | 104 |
| 17 Apr 2024 | 390.90 | 391.05 | 385.50 | 385.50 | 385.50 | 20 |
| 16 Apr 2024 | 389.35 | 391.30 | 389.35 | 391.25 | 391.25 | 6 |
| 15 Apr 2024 | 395.95 | 398.30 | 389.90 | 389.90 | 389.90 | 353 |
| 12 Apr 2024 | 399.60 | 400.50 | 395.80 | 395.80 | 395.80 | 37 |
| 11 Apr 2024 | 394.30 | 399.60 | 394.30 | 399.60 | 399.60 | 24 |
| 10 Apr 2024 | 392.85 | 392.85 | 390.90 | 392.85 | 392.85 | 10 |
| 09 Apr 2024 | 392.30 | 392.30 | 391.35 | 391.35 | 391.35 | 28 |
| 08 Apr 2024 | 393.45 | 393.45 | 390.55 | 392.30 | 392.30 | 177 |
| 05 Apr 2024 | 387.25 | 392.65 | 386.85 | 392.65 | 392.65 | 198 |
| 04 Apr 2024 | 389.95 | 394.30 | 389.95 | 394.30 | 394.30 | 45 |
| 03 Apr 2024 | 390.95 | 390.95 | 389.90 | 389.95 | 389.95 | 46 |
| 02 Apr 2024 | 394.95 | 394.95 | 391.15 | 391.40 | 391.40 | 532 |
| 28 Mar 2024 | 389.25 | 390.80 | 389.25 | 389.80 | 389.80 | 56 |
| 27 Mar 2024 | 389.90 | 392.30 | 387.60 | 387.60 | 387.60 | 36 |
| 26 Mar 2024 | 390.65 | 391.35 | 389.90 | 389.90 | 389.90 | 32 |
| 25 Mar 2024 | 395.25 | 395.25 | 391.20 | 391.40 | 391.40 | 180 |
| 22 Mar 2024 | 396.40 | 398.55 | 396.40 | 396.75 | 396.75 | 317 |
| 21 Mar 2024 | 392.45 | 396.20 | 392.15 | 395.45 | 395.45 | 218 |
| 20 Mar 2024 | 387.10 | 389.40 | 387.10 | 388.50 | 388.50 | 184 |
| 19 Mar 2024 | 384.00 | 387.65 | 384.00 | 387.10 | 387.10 | 12 |
| 18 Mar 2024 | 382.05 | 385.85 | 380.30 | 385.85 | 385.85 | 242 |
| 15 Mar 2024 | 391.95 | 393.45 | 381.05 | 382.45 | 382.45 | 514 |
| 14 Mar 2024 | 381.15 | 392.65 | 381.15 | 389.60 | 389.60 | 115 |
| 13 Mar 2024 | 379.80 | 382.00 | 379.30 | 379.55 | 379.55 | 43 |
| 12 Mar 2024 | 370.80 | 380.25 | 370.80 | 379.80 | 379.80 | 86 |
| 11 Mar 2024 | 370.75 | 370.75 | 369.05 | 370.75 | 370.75 | 133 |
| 08 Mar 2024 | 373.80 | 374.20 | 372.85 | 372.85 | 372.85 | 39 |
| 07 Mar 2024 | 367.50 | 373.80 | 365.30 | 373.80 | 373.80 | 236 |
| 06 Mar 2024 | 371.65 | 373.50 | 367.65 | 367.65 | 367.65 | 2,414 |
| 05 Mar 2024 | 381.70 | 381.70 | 370.30 | 370.30 | 370.30 | 916 |
| 04 Mar 2024 | 383.05 | 383.40 | 381.30 | 382.55 | 382.55 | 71 |
| 01 Mar 2024 | 383.60 | 383.60 | 380.05 | 383.55 | 383.55 | 148 |
| 29 Feb 2024 | 375.85 | 378.95 | 374.40 | 378.95 | 378.95 | 50 |
| 28 Feb 2024 | 375.15 | 376.50 | 375.15 | 375.75 | 375.75 | 179 |
| 27 Feb 2024 | 375.95 | 375.95 | 373.85 | 375.65 | 375.65 | 92 |
| 26 Feb 2024 | 378.85 | 378.85 | 377.15 | 377.40 | 377.40 | 162 |
| 23 Feb 2024 | 381.05 | 383.05 | 378.00 | 378.00 | 378.00 | 204 |
| 22 Feb 2024 | 375.85 | 380.50 | 375.85 | 380.50 | 380.50 | 270 |
| 21 Feb 2024 | 371.40 | 371.40 | 369.60 | 369.60 | 369.60 | 87 |
| 20 Feb 2024 | 375.80 | 375.80 | 369.55 | 370.85 | 370.85 | 466 |
| 19 Feb 2024 | 375.50 | 378.25 | 375.50 | 378.25 | 378.25 | 31 |
| 16 Feb 2024 | 378.70 | 379.90 | 375.00 | 375.00 | 375.00 | 277 |
| 15 Feb 2024 | 382.20 | 382.70 | 376.00 | 376.00 | 376.00 | 81 |
| 14 Feb 2024 | 380.60 | 383.05 | 380.60 | 382.75 | 382.75 | 86 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 385.50 | 385.50 | 378.55 | 378.55 | 377.80 | 266 |
| 12 Feb 2024 | 390.00 | 391.10 | 385.95 | 385.95 | 385.19 | 526 |
| 09 Feb 2024 | 384.00 | 389.10 | 384.00 | 389.05 | 388.28 | 55 |
| 08 Feb 2024 | 384.00 | 384.90 | 383.55 | 383.95 | 383.19 | 129 |
| 07 Feb 2024 | 375.90 | 383.10 | 375.90 | 383.00 | 382.24 | 38 |
| 06 Feb 2024 | 378.00 | 379.55 | 375.10 | 375.90 | 375.16 | 151 |
| 05 Feb 2024 | 382.00 | 383.05 | 377.10 | 377.10 | 376.35 | 163 |
| 02 Feb 2024 | 375.20 | 381.90 | 373.80 | 381.60 | 380.84 | 171 |
| 01 Feb 2024 | 369.55 | 375.05 | 369.50 | 371.75 | 371.01 | 112 |
| 31 Jan 2024 | 376.85 | 378.45 | 369.75 | 370.90 | 370.17 | 235 |
| 30 Jan 2024 | 382.30 | 382.30 | 375.75 | 377.25 | 376.50 | 509 |
| 29 Jan 2024 | 373.00 | 378.25 | 373.00 | 378.25 | 377.50 | 1,075 |
| 26 Jan 2024 | 372.40 | 373.40 | 370.90 | 373.40 | 372.66 | 29 |
| 25 Jan 2024 | 370.45 | 375.40 | 370.45 | 372.40 | 371.66 | 170 |
| 24 Jan 2024 | 368.75 | 371.25 | 368.75 | 371.25 | 370.51 | 11 |
| 23 Jan 2024 | 364.65 | 367.55 | 364.65 | 367.55 | 366.82 | 119 |
| 22 Jan 2024 | 365.75 | 367.95 | 363.65 | 364.65 | 363.93 | 222 |
| 19 Jan 2024 | 363.85 | 364.55 | 363.15 | 364.40 | 363.68 | 60 |
| 18 Jan 2024 | 358.05 | 361.15 | 358.05 | 360.80 | 360.09 | 103 |
| 17 Jan 2024 | 357.75 | 358.45 | 355.65 | 358.05 | 357.34 | 150 |
| 16 Jan 2024 | 355.00 | 361.50 | 355.00 | 358.65 | 357.94 | 439 |
| 15 Jan 2024 | 356.00 | 356.00 | 355.00 | 355.85 | 355.14 | 55 |
| 12 Jan 2024 | 349.80 | 353.55 | 349.80 | 353.55 | 352.85 | 563 |
| 11 Jan 2024 | 350.15 | 356.20 | 350.15 | 356.10 | 355.39 | 90 |
| 10 Jan 2024 | 343.65 | 350.00 | 343.65 | 350.00 | 349.31 | 273 |
| 09 Jan 2024 | 341.75 | 343.65 | 340.50 | 343.65 | 342.97 | 136 |
| 08 Jan 2024 | 336.50 | 341.75 | 336.50 | 341.75 | 341.07 | 36 |
| 05 Jan 2024 | 337.00 | 337.05 | 337.00 | 337.05 | 336.38 | 5 |
| 04 Jan 2024 | 340.05 | 340.05 | 337.00 | 337.00 | 336.33 | 873 |
| 03 Jan 2024 | 337.50 | 341.10 | 337.50 | 339.95 | 339.28 | 11 |
| 02 Jan 2024 | 341.00 | 341.45 | 335.75 | 337.50 | 336.83 | 204 |
| 29 Dec 2023 | 339.75 | 340.00 | 339.10 | 340.00 | 339.33 | 30 |
| 28 Dec 2023 | 337.35 | 339.75 | 337.10 | 339.75 | 339.08 | 176 |
| 27 Dec 2023 | 339.85 | 339.85 | 335.90 | 335.90 | 335.23 | 102 |
| 22 Dec 2023 | 338.20 | 338.20 | 338.20 | 338.20 | 337.53 | - |
| 21 Dec 2023 | 340.00 | 340.00 | 337.65 | 338.35 | 337.68 | 64 |
| 20 Dec 2023 | 340.60 | 341.05 | 340.60 | 340.95 | 340.27 | 57 |
| 19 Dec 2023 | 341.20 | 341.35 | 337.85 | 339.10 | 338.43 | 131 |
| 18 Dec 2023 | 339.75 | 341.35 | 338.55 | 341.35 | 340.67 | 868 |
| 15 Dec 2023 | 333.30 | 338.75 | 333.30 | 338.75 | 338.08 | 78 |
| 14 Dec 2023 | 345.05 | 345.05 | 332.55 | 332.55 | 331.89 | 23 |
| 13 Dec 2023 | 347.50 | 348.55 | 341.05 | 341.05 | 340.37 | 113 |
| 12 Dec 2023 | 344.75 | 345.15 | 344.75 | 344.95 | 344.27 | 11 |
| 11 Dec 2023 | 346.00 | 347.10 | 344.00 | 344.00 | 343.32 | 707 |
| 08 Dec 2023 | 343.05 | 346.55 | 343.05 | 345.95 | 345.26 | 45 |
| 07 Dec 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.02 | - |
| 06 Dec 2023 | 346.35 | 346.35 | 342.35 | 343.00 | 342.32 | 55 |
| 05 Dec 2023 | 340.60 | 344.65 | 339.70 | 344.65 | 343.97 | 65 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.