Canada markets close in 48 minutes

Microsoft Corp (MSF.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
380.65+3.90 (+1.04%)
As of 07:30PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024378.55380.65378.55380.65380.6523
May 03, 2024371.50377.00371.40376.75376.751
May 02, 2024370.75372.40370.05370.05370.0554
Apr 30, 2024375.50375.50370.10370.10370.10231
Apr 29, 2024381.60381.60373.65373.65373.6530
Apr 26, 2024389.50389.50382.65382.65382.6560
Apr 25, 2024375.00375.70365.05368.55368.5582
Apr 24, 2024383.95385.45382.10382.10382.1045
Apr 23, 2024376.45381.15376.45379.75379.75329
Apr 22, 2024375.15377.75373.90375.05375.0521
Apr 19, 2024374.55377.80374.40374.40374.4010
Apr 18, 2024387.00387.20382.50382.50382.50100
Apr 17, 2024390.20391.55387.30387.30387.30-
Apr 16, 2024389.00391.40387.85391.40391.4010
Apr 15, 2024398.00398.20390.95390.95390.95242
Apr 12, 2024400.00401.25394.35394.35394.35202
Apr 11, 2024394.25398.20394.25398.20398.2012
Apr 10, 2024392.80393.25391.05392.50392.50253
Apr 09, 2024392.45392.45390.75390.75390.7540
Apr 08, 2024393.00393.10390.70390.70390.702
Apr 05, 2024387.60392.50386.60392.50392.50121
Apr 04, 2024390.55393.60389.00393.60393.60112
Apr 03, 2024390.50391.50387.40387.40387.40197
Apr 02, 2024394.45395.00388.80391.75391.7590
Mar 28, 2024388.25390.80388.25389.55389.5565
Mar 27, 2024389.80389.80387.90388.00388.00200
Mar 26, 2024390.00391.50390.00390.15390.15-
Mar 25, 2024395.25395.25390.85390.85390.85198
Mar 22, 2024396.20398.10394.05396.60396.6021
Mar 21, 2024391.60395.40391.60395.40395.4059
Mar 20, 2024386.65390.25386.65390.25390.2579
Mar 19, 2024383.45387.85382.70385.85385.8520
Mar 18, 2024384.50385.90380.50385.45385.4599
Mar 15, 2024390.80393.60380.65380.65380.65177
Mar 14, 2024381.10391.95381.10391.25391.25354
Mar 13, 2024379.70381.90378.35379.75379.7545
Mar 12, 2024370.80379.90370.80379.90379.9096
Mar 11, 2024370.80370.80368.70370.25370.2554
Mar 08, 2024372.50374.40369.75369.75369.7549
Mar 07, 2024366.45373.10366.45373.10373.1019
Mar 06, 2024371.60373.65367.20370.45370.4538
Mar 05, 2024380.20380.45370.15370.15370.1594
Mar 04, 2024383.10383.35380.70382.20382.2069
Mar 01, 2024382.95383.15380.70382.55382.5570
Feb 29, 2024375.80378.60373.60378.60378.6041
Feb 28, 2024375.10376.35374.45375.40375.4036
Feb 27, 2024375.25375.60372.45375.40375.40358
Feb 26, 2024378.85379.05376.90376.90376.90180
Feb 23, 2024381.00383.05378.45378.45378.45101
Feb 22, 2024375.45380.65375.40378.70378.7087
Feb 21, 2024371.75371.75368.95368.95368.95333
Feb 20, 2024375.45375.55368.70370.70370.7091
Feb 19, 2024374.80378.35374.50378.35378.3582
Feb 16, 2024378.65379.45375.75375.75375.7526
Feb 15, 2024381.65383.20375.70377.20377.2097
Feb 14, 2024380.45383.35378.90380.60380.601,073
Feb 14, 20240.75 Dividend
Feb 13, 2024385.15385.15380.00380.00379.2548
Feb 12, 2024389.95390.80387.55387.55386.79126
Feb 09, 2024384.40388.55384.40388.55387.7834
Feb 08, 2024384.10385.85383.05383.65382.8991
Feb 07, 2024375.30382.90375.30382.85382.0955
Feb 06, 2024378.65379.35375.10375.10374.36247
Feb 05, 2024381.15383.05376.80377.40376.66125
Feb 02, 2024375.70381.20374.60381.20380.45257
Feb 01, 2024369.00375.30369.00371.45370.7214
Jan 31, 2024378.00378.35369.95371.35370.62144
Jan 30, 2024382.05382.30376.30376.30375.5653
Jan 29, 2024373.30377.15373.30376.20375.46120
Jan 26, 2024371.75372.75370.20371.10370.3730
Jan 25, 2024371.35374.60369.20373.55372.8132
Jan 24, 2024368.60371.65368.60370.30369.57263
Jan 23, 2024364.00366.25363.50366.05365.3326
Jan 22, 2024365.80368.10361.65363.50362.7889
Jan 19, 2024363.30365.45362.85363.70362.9843
Jan 18, 2024358.60361.95358.60361.95361.2419
Jan 17, 2024357.75358.70356.45357.40356.6960
Jan 16, 2024354.45362.15354.45357.55356.84207
Jan 15, 2024355.20355.95354.75355.35354.6583
Jan 12, 2024349.00354.55349.00354.55353.853
Jan 11, 2024349.55353.75349.55349.80349.11103
Jan 10, 2024343.60348.10343.60348.10347.41119
Jan 09, 2024341.20342.70339.80342.30341.6249
Jan 08, 2024335.00339.00335.00339.00338.3387
Jan 05, 2024336.30338.10336.30336.90336.24150
Jan 04, 2024339.60339.60338.20338.20337.5310
Jan 03, 2024337.20340.80336.40340.35339.68-
Jan 02, 2024341.00341.45336.00337.85337.1834
Dec 29, 2023339.35339.75339.15339.55338.8818
Dec 28, 2023336.85339.55336.80339.55338.8813
Dec 27, 2023339.70339.70335.85336.55335.89180
Dec 22, 2023338.15340.05338.00340.05339.3813
Dec 21, 2023339.60340.00337.40337.40336.7362
Dec 20, 2023340.20342.45339.25342.45341.77100
Dec 19, 2023340.30340.90338.35338.95338.284
Dec 18, 2023339.10340.90338.05340.50339.8385
Dec 15, 2023334.15340.85334.15339.80339.13203
Dec 14, 2023345.00345.00332.25332.25331.596
Dec 13, 2023347.00349.00345.85345.85345.17-
Dec 12, 2023344.65345.05344.00344.85344.1787
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...