Canada markets closed

Microsoft Corp (MSF.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
380.40+8.65 (+2.33%)
At close: 07:14PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024379.00380.40378.60380.40380.4025
May 03, 2024371.50372.10371.50371.75371.7531
May 02, 2024370.80371.50370.70370.70370.703
Apr 30, 2024375.60375.60375.60375.60375.60-
Apr 29, 2024381.15381.45374.65374.65374.6534
Apr 26, 2024389.00389.00384.65384.65384.655
Apr 25, 2024375.00375.00365.10369.40369.4031
Apr 24, 2024384.00384.00384.00384.00384.00-
Apr 23, 2024375.85380.10375.85380.10380.1014
Apr 22, 2024374.95376.05374.95376.05376.05242
Apr 19, 2024375.50379.90375.50376.30376.30129
Apr 18, 2024386.95386.95382.20382.20382.208
Apr 17, 2024390.15390.15387.30387.30387.304
Apr 16, 2024388.70392.10388.70392.10392.10652
Apr 15, 2024396.50398.85396.50398.85398.8550
Apr 12, 2024400.20400.85399.25399.25399.25106
Apr 11, 2024394.20396.80394.20396.05396.0560
Apr 10, 2024392.55393.45392.55393.45393.4512
Apr 09, 2024391.65392.20391.65392.20392.2063
Apr 08, 2024393.10393.50393.10393.50393.5038
Apr 05, 2024387.30387.30386.90386.90386.9040
Apr 04, 2024389.75393.60389.05393.60393.6096
Apr 03, 2024390.90390.90389.70389.70389.7013
Apr 02, 2024394.95395.30390.85390.85390.85124
Mar 28, 2024388.45390.85388.45388.65388.6558
Mar 27, 2024389.55389.55389.55389.55389.55-
Mar 26, 2024390.60390.60390.60390.60390.606
Mar 25, 2024394.75394.75393.40393.45393.459
Mar 22, 2024396.80398.30396.00396.00396.00116
Mar 21, 2024391.65395.00391.65395.00395.00286
Mar 20, 2024386.70389.15386.70389.15389.1519
Mar 19, 2024383.50387.70383.50387.70387.70314
Mar 18, 2024383.95386.05381.60383.30383.3074
Mar 15, 2024391.00393.05379.70379.70379.7020
Mar 14, 2024380.80390.10380.80390.10390.1015
Mar 13, 2024380.05380.05380.05380.05380.05-
Mar 12, 2024371.60380.30371.60380.30380.3058
Mar 11, 2024370.55370.55370.00370.00370.00125
Mar 08, 2024373.40373.40371.00371.00371.00102
Mar 07, 2024366.50371.60366.50370.60370.608
Mar 06, 2024371.80372.30370.20370.20370.2098
Mar 05, 2024380.10380.10380.10380.10380.10-
Mar 04, 2024383.10383.60381.50382.85382.8534
Mar 01, 2024383.70383.70381.40381.40381.407
Feb 29, 2024375.85377.00375.85377.00377.002
Feb 28, 2024375.15376.15374.70375.20375.20164
Feb 27, 2024374.20375.40374.20374.50374.50171
Feb 26, 2024378.85378.95377.50377.50377.5042
Feb 23, 2024381.00381.70381.00381.70381.7013
Feb 22, 2024375.40380.45375.40380.45380.45125
Feb 21, 2024371.05371.05369.85369.85369.854
Feb 20, 2024375.80375.80369.50369.50369.5029
Feb 19, 2024374.80379.00374.80377.60377.6081
Feb 16, 2024378.70379.10376.10376.10376.1027
Feb 15, 2024382.95383.10375.95375.95375.95116
Feb 14, 2024382.35382.45378.15379.80379.8037
Feb 14, 20240.75 Dividend
Feb 13, 2024384.55384.55384.55384.55383.80-
Feb 12, 2024389.55391.10389.55391.10390.3438
Feb 09, 2024384.35386.20384.35386.20385.45109
Feb 08, 2024384.15385.30382.75384.05383.3079
Feb 07, 2024375.35381.70375.35381.70380.967
Feb 06, 2024378.00379.30375.50376.25375.52240
Feb 05, 2024381.85383.10381.70381.70380.9648
Feb 02, 2024374.30377.95374.30377.95377.2135
Feb 01, 2024369.05376.15369.05371.70370.98177
Jan 31, 2024375.95377.20372.25372.30371.57437
Jan 30, 2024382.10382.10378.00378.00377.263
Jan 29, 2024373.15375.55373.15375.55374.8240
Jan 26, 2024371.80372.40371.80372.40371.6710
Jan 25, 2024370.55374.80370.55374.80374.0724
Jan 24, 2024369.15370.85369.15370.85370.1333
Jan 23, 2024363.95366.75363.65366.75366.03105
Jan 22, 2024366.40367.65366.40367.65366.93209
Jan 19, 2024363.25365.65363.25365.00364.29110
Jan 18, 2024358.55362.40358.55362.40361.6955
Jan 17, 2024356.85358.40356.85356.95356.2516
Jan 16, 2024355.00360.40354.25360.40359.7056
Jan 15, 2024356.00356.00354.80354.80354.1115
Jan 12, 2024349.80353.40349.80353.40352.71142
Jan 11, 2024349.60351.55349.60351.55350.8685
Jan 10, 2024343.75347.90343.75347.90347.22313
Jan 09, 2024341.80343.60341.80343.30342.6310
Jan 08, 2024335.25337.50335.25337.50336.8416
Jan 05, 2024336.35336.80336.35336.80336.144
Jan 04, 2024339.75339.75338.95338.95338.2970
Jan 03, 2024337.50341.00337.50340.35339.695
Jan 02, 2024341.20341.20337.85337.85337.1934
Dec 29, 2023339.45339.45339.30339.30338.6414
Dec 28, 2023336.85337.60336.85337.60336.9464
Dec 27, 2023339.05339.10336.60336.60335.94115
Dec 22, 2023338.20338.20338.20338.20337.54-
Dec 21, 2023339.50339.50338.30338.30337.64201
Dec 20, 2023340.20341.85340.20341.85341.182
Dec 19, 2023341.20341.25340.50341.25340.5866
Dec 18, 2023339.20339.20339.20339.20338.5455
Dec 15, 2023333.30340.10333.30340.10339.44125
Dec 14, 2023345.05345.05332.50332.50331.85380
Dec 13, 2023347.50347.50344.30344.30343.634
Dec 12, 2023344.75345.30344.30344.30343.63230
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...