Canada markets closed

Microsoft Corp (MSF.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
398.95+2.70 (+0.68%)
At close: 08:05PM CEST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 2024396.35398.95395.80398.95398.95117
May 24, 2024394.80396.40392.95396.25396.2533
May 23, 2024399.50400.70398.00398.80398.8050
May 22, 2024395.85396.80395.85396.80396.802
May 21, 2024391.95395.60391.95395.60395.60119
May 20, 2024388.40388.40388.40388.40388.402
May 17, 2024388.75389.70385.85385.85385.8526
May 16, 2024389.60390.00388.80388.80388.8016
May 15, 2024383.95388.30383.95388.30388.306
May 15, 20240.75 Dividend
May 14, 2024383.30383.30383.00383.00382.255
May 13, 2024388.50388.65384.00384.00383.2596
May 10, 2024383.45384.65383.45384.55383.8091
May 09, 2024380.70382.25380.70382.25381.502
May 08, 2024381.20382.45381.20382.45381.7010
May 07, 2024383.80384.10382.75382.75382.0046
May 06, 2024379.00380.40378.60380.40379.6625
May 03, 2024371.50372.10371.50371.75371.0231
May 02, 2024370.80371.50370.70370.70369.973
Apr 30, 2024375.60375.60375.60375.60374.86-
Apr 29, 2024381.15381.45374.65374.65373.9234
Apr 26, 2024389.00389.00384.65384.65383.905
Apr 25, 2024375.00375.00365.10369.40368.6831
Apr 24, 2024384.00384.00384.00384.00383.25-
Apr 23, 2024375.85380.10375.85380.10379.3614
Apr 22, 2024374.95376.05374.95376.05375.31242
Apr 19, 2024375.50379.90375.50376.30375.56129
Apr 18, 2024386.95386.95382.20382.20381.458
Apr 17, 2024390.15390.15387.30387.30386.544
Apr 16, 2024388.70392.10388.70392.10391.33652
Apr 15, 2024396.50398.85396.50398.85398.0750
Apr 12, 2024400.20400.85399.25399.25398.47106
Apr 11, 2024394.20396.80394.20396.05395.2760
Apr 10, 2024392.55393.45392.55393.45392.6812
Apr 09, 2024391.65392.20391.65392.20391.4363
Apr 08, 2024393.10393.50393.10393.50392.7338
Apr 05, 2024387.30387.30386.90386.90386.1440
Apr 04, 2024389.75393.60389.05393.60392.8396
Apr 03, 2024390.90390.90389.70389.70388.9413
Apr 02, 2024394.95395.30390.85390.85390.08124
Mar 28, 2024388.45390.85388.45388.65387.8958
Mar 27, 2024389.55389.55389.55389.55388.79-
Mar 26, 2024390.60390.60390.60390.60389.846
Mar 25, 2024394.75394.75393.40393.45392.689
Mar 22, 2024396.80398.30396.00396.00395.22116
Mar 21, 2024391.65395.00391.65395.00394.23286
Mar 20, 2024386.70389.15386.70389.15388.3919
Mar 19, 2024383.50387.70383.50387.70386.94314
Mar 18, 2024383.95386.05381.60383.30382.5574
Mar 15, 2024391.00393.05379.70379.70378.9620
Mar 14, 2024380.80390.10380.80390.10389.3415
Mar 13, 2024380.05380.05380.05380.05379.31-
Mar 12, 2024371.60380.30371.60380.30379.5658
Mar 11, 2024370.55370.55370.00370.00369.28125
Mar 08, 2024373.40373.40371.00371.00370.27102
Mar 07, 2024366.50371.60366.50370.60369.878
Mar 06, 2024371.80372.30370.20370.20369.4898
Mar 05, 2024380.10380.10380.10380.10379.36-
Mar 04, 2024383.10383.60381.50382.85382.1034
Mar 01, 2024383.70383.70381.40381.40380.657
Feb 29, 2024375.85377.00375.85377.00376.262
Feb 28, 2024375.15376.15374.70375.20374.47164
Feb 27, 2024374.20375.40374.20374.50373.77171
Feb 26, 2024378.85378.95377.50377.50376.7642
Feb 23, 2024381.00381.70381.00381.70380.9513
Feb 22, 2024375.40380.45375.40380.45379.70125
Feb 21, 2024371.05371.05369.85369.85369.134
Feb 20, 2024375.80375.80369.50369.50368.7829
Feb 19, 2024374.80379.00374.80377.60376.8681
Feb 16, 2024378.70379.10376.10376.10375.3627
Feb 15, 2024382.95383.10375.95375.95375.21116
Feb 14, 2024382.35382.45378.15379.80379.0637
Feb 14, 20240.75 Dividend
Feb 13, 2024384.55384.55384.55384.55383.05-
Feb 12, 2024389.55391.10389.55391.10389.5738
Feb 09, 2024384.35386.20384.35386.20384.69109
Feb 08, 2024384.15385.30382.75384.05382.5579
Feb 07, 2024375.35381.70375.35381.70380.217
Feb 06, 2024378.00379.30375.50376.25374.78240
Feb 05, 2024381.85383.10381.70381.70380.2148
Feb 02, 2024374.30377.95374.30377.95376.4735
Feb 01, 2024369.05376.15369.05371.70370.25177
Jan 31, 2024375.95377.20372.25372.30370.85437
Jan 30, 2024382.10382.10378.00378.00376.523
Jan 29, 2024373.15375.55373.15375.55374.0840
Jan 26, 2024371.80372.40371.80372.40370.9510
Jan 25, 2024370.55374.80370.55374.80373.3424
Jan 24, 2024369.15370.85369.15370.85369.4033
Jan 23, 2024363.95366.75363.65366.75365.32105
Jan 22, 2024366.40367.65366.40367.65366.21209
Jan 19, 2024363.25365.65363.25365.00363.57110
Jan 18, 2024358.55362.40358.55362.40360.9855
Jan 17, 2024356.85358.40356.85356.95355.5616
Jan 16, 2024355.00360.40354.25360.40358.9956
Jan 15, 2024356.00356.00354.80354.80353.4115
Jan 12, 2024349.80353.40349.80353.40352.02142
Jan 11, 2024349.60351.55349.60351.55350.1885
Jan 10, 2024343.75347.90343.75347.90346.54313
Jan 09, 2024341.80343.60341.80343.30341.9610
Jan 08, 2024335.25337.50335.25337.50336.1816
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...