U.S. Markets closed

Microsoft Corporation (MSF.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
220.65+1.60 (+0.73%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021218.30221.05216.60220.65220.6528,046
Jun 18, 2021219.70220.85217.70219.05219.0531,256
Jun 17, 2021213.60218.35213.35218.35218.3515,830
Jun 16, 2021213.05214.85212.85214.05214.0511,283
Jun 15, 2021214.95215.00213.25213.50213.5011,447
Jun 14, 2021212.75213.65211.90212.70212.7012,755
Jun 11, 2021211.35213.40211.00213.30213.3011,470
Jun 10, 2021208.90210.80207.00210.80210.8012,837
Jun 09, 2021207.80209.10207.40208.80208.807,840
Jun 08, 2021208.95210.30207.80208.10208.1025,922
Jun 07, 2021205.95207.55205.00207.20207.2020,607
Jun 04, 2021202.55206.30202.00206.30206.3019,281
Jun 03, 2021202.90203.00200.25202.25202.2514,530
Jun 02, 2021202.95204.25202.25203.50203.5012,774
Jun 01, 2021204.85205.55202.30203.00203.0021,888
May 31, 2021205.50205.50204.05204.20204.208,610
May 28, 2021205.95207.25205.00206.00206.0024,910
May 27, 2021205.55206.35204.20205.80205.8012,168
May 26, 2021206.05206.80205.30205.95205.9512,824
May 25, 2021206.60206.60204.75205.50205.5019,358
May 21, 2021202.55203.50201.75202.10202.1030,293
May 20, 2021199.68202.55198.04202.55202.5523,075
May 19, 2021196.96197.98195.24197.52197.5234,575
May 19, 20210.56 Dividend
May 18, 2021203.25203.50200.60201.00200.4419,915
May 17, 2021204.90205.00201.05201.25200.6925,595
May 14, 2021203.00204.75201.70204.30203.7327,147
May 13, 2021198.00203.30197.02202.10201.5435,568
May 12, 2021202.00202.85198.40198.72198.1733,439
May 11, 2021201.95202.65199.48202.65202.0968,607
May 10, 2021208.10208.10205.05205.70205.1323,814
May 07, 2021207.05209.40205.80209.10208.5216,859
May 06, 2021206.00206.75202.80205.55204.9822,844
May 05, 2021206.10207.75206.10206.95206.3718,022
May 04, 2021208.75209.45205.05205.35204.7831,800
May 03, 2021210.35210.70208.75209.30208.7218,014
Apr 30, 2021207.60209.65206.50208.70208.1224,112
Apr 29, 2021211.05211.80205.30206.00205.4340,317
Apr 28, 2021212.40212.60209.75209.85209.2778,183
Apr 27, 2021217.15218.00215.35216.05215.4516,366
Apr 26, 2021216.55217.20215.10216.30215.7016,353
Apr 23, 2021214.05216.05213.25215.95215.3520,341
Apr 22, 2021216.95217.60215.50217.10216.5012,412
Apr 21, 2021214.40216.35214.00216.35215.7514,031
Apr 20, 2021215.05216.00213.50213.55212.9616,737
Apr 19, 2021218.00218.20215.20215.60215.0021,932
Apr 16, 2021217.05217.35215.10216.35215.7514,069
Apr 15, 2021214.40216.80214.35216.60216.0018,812
Apr 14, 2021216.60217.30214.05214.35213.7522,936
Apr 13, 2021215.45217.00214.90215.60215.0024,667
Apr 12, 2021215.00216.25213.85215.50214.9035,094
Apr 09, 2021212.90214.30212.00213.85213.2520,864
Apr 08, 2021211.25213.50211.25212.30211.7128,019
Apr 07, 2021209.30210.90207.90210.45209.8617,406
Apr 06, 2021210.70210.70208.70209.90209.3254,745
Apr 01, 2021203.00206.00202.50205.05204.4832,933
Mar 31, 2021198.26200.90197.22200.90200.3419,870
Mar 30, 2021199.80200.05197.20198.06197.5118,301
Mar 29, 2021199.90201.00196.88198.44197.8919,043
Mar 26, 2021199.06199.26195.82198.92198.3718,530
Mar 25, 2021199.58200.25196.62197.28196.7326,461
Mar 24, 2021200.70203.20199.38199.78199.2226,800
Mar 23, 2021198.30202.95197.52201.95201.3924,754
Mar 22, 2021194.48198.30193.16198.22197.6724,233
Mar 19, 2021194.24195.66193.16194.50193.9624,129
Mar 18, 2021196.66197.58194.72195.06194.5230,987
Mar 17, 2021199.78199.92196.00196.90196.3518,065
Mar 16, 2021197.58202.00196.96200.85200.2919,748
Mar 15, 2021197.20198.48194.52195.26194.7230,317
Mar 12, 2021196.90197.22195.10196.02195.4730,125
Mar 11, 2021197.00198.84196.00198.84198.2940,431
Mar 10, 2021196.00198.76195.34197.08196.5336,700
Mar 09, 2021194.50197.00193.68196.26195.7140,853
Mar 08, 2021192.40196.38189.20195.20194.6655,724
Mar 05, 2021189.00192.62188.02190.92190.3932,546
Mar 04, 2021188.80192.26187.64191.22190.6929,178
Mar 03, 2021195.22195.88190.40191.42190.8923,239
Mar 02, 2021196.50197.18193.48193.78193.2419,190
Mar 01, 2021195.70196.60193.62196.20195.6531,279
Feb 26, 2021188.00192.46186.60192.46191.9240,255
Feb 25, 2021192.70192.74189.36190.04189.5132,995
Feb 24, 2021191.40193.48189.00191.14190.6138,750
Feb 23, 2021194.00194.38188.60191.88191.3585,577
Feb 22, 2021197.14197.14192.20192.38191.8442,200
Feb 19, 2021201.05201.80198.94199.70199.1417,268
Feb 18, 2021202.00202.00199.66200.10199.5421,122
Feb 17, 2021200.55202.15199.84200.70200.1416,915
Feb 17, 20210.56 Dividend
Feb 16, 2021203.00203.25201.20201.65200.5317,006
Feb 15, 2021202.75203.00201.55203.00201.8714,076
Feb 12, 2021201.80202.50200.60201.30200.1810,888
Feb 11, 2021200.95201.90199.96201.00199.8821,485
Feb 10, 2021201.90202.65198.80199.04197.9315,827
Feb 09, 2021201.00202.30199.52201.05199.9320,336
Feb 08, 2021202.40202.80200.35200.35199.2425,251
Feb 05, 2021202.75203.25200.15200.60199.4944,932
Feb 04, 2021202.50203.75200.90200.95199.8327,080
Feb 03, 2021200.00202.40198.84201.85200.7339,541
Feb 02, 2021199.40201.45198.90199.78198.6746,166
Feb 01, 2021193.36197.66192.40197.66196.5637,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...