Microsoft Corp (MSF.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 05:14PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 371.55 | 371.55 | 371.45 | 371.45 | 371.45 | 25 |
| Apr 30, 2024 | 375.60 | 375.60 | 371.25 | 371.25 | 371.25 | 1 |
| Apr 29, 2024 | 381.15 | 381.15 | 374.15 | 374.25 | 374.25 | 15 |
| Apr 26, 2024 | 389.90 | 389.90 | 383.50 | 383.50 | 383.50 | 331 |
| Apr 25, 2024 | 375.30 | 375.30 | 366.00 | 366.55 | 366.55 | 430 |
| Apr 24, 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| Apr 23, 2024 | 375.50 | 380.75 | 375.50 | 380.75 | 380.75 | 11 |
| Apr 22, 2024 | 377.00 | 377.00 | 374.25 | 374.25 | 374.25 | 42 |
| Apr 19, 2024 | 375.55 | 375.55 | 375.55 | 375.55 | 375.55 | - |
| Apr 18, 2024 | 387.05 | 387.05 | 387.05 | 387.05 | 387.05 | - |
| Apr 17, 2024 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | - |
| Apr 16, 2024 | 389.05 | 389.05 | 389.05 | 389.05 | 389.05 | - |
| Apr 15, 2024 | 395.95 | 395.95 | 392.15 | 392.15 | 392.15 | 150 |
| Apr 12, 2024 | 399.90 | 399.90 | 396.10 | 396.10 | 396.10 | 1 |
| Apr 11, 2024 | 394.30 | 400.10 | 394.30 | 400.10 | 400.10 | 102 |
| Apr 10, 2024 | 392.95 | 394.25 | 391.80 | 394.25 | 394.25 | 16 |
| Apr 09, 2024 | 391.55 | 391.95 | 391.55 | 391.95 | 391.95 | 3 |
| Apr 08, 2024 | 393.05 | 393.05 | 391.95 | 391.95 | 391.95 | 20 |
| Apr 05, 2024 | 387.25 | 387.90 | 387.00 | 387.00 | 387.00 | 10 |
| Apr 04, 2024 | 389.75 | 393.15 | 389.50 | 393.15 | 393.15 | 5 |
| Apr 03, 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
| Apr 02, 2024 | 395.05 | 395.35 | 389.60 | 391.35 | 391.35 | 89 |
| Mar 28, 2024 | 388.30 | 390.90 | 388.30 | 390.70 | 390.70 | 80 |
| Mar 27, 2024 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | - |
| Mar 26, 2024 | 390.00 | 391.15 | 390.00 | 390.45 | 390.45 | 54 |
| Mar 25, 2024 | 396.00 | 396.00 | 390.05 | 390.05 | 390.05 | 62 |
| Mar 22, 2024 | 396.15 | 397.75 | 395.35 | 395.35 | 395.35 | 28 |
| Mar 21, 2024 | 391.70 | 395.20 | 391.70 | 395.20 | 395.20 | 10 |
| Mar 20, 2024 | 386.70 | 389.20 | 386.70 | 389.10 | 389.10 | 4 |
| Mar 19, 2024 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | - |
| Mar 18, 2024 | 382.05 | 385.85 | 382.05 | 385.85 | 385.85 | 86 |
| Mar 15, 2024 | 391.35 | 393.75 | 391.35 | 392.25 | 392.25 | 116 |
| Mar 14, 2024 | 380.80 | 391.50 | 380.80 | 391.50 | 391.50 | 39 |
| Mar 13, 2024 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | - |
| Mar 12, 2024 | 370.85 | 379.35 | 370.85 | 379.35 | 379.35 | 3 |
| Mar 11, 2024 | 370.70 | 370.80 | 370.70 | 370.80 | 370.80 | 169 |
| Mar 08, 2024 | 372.65 | 373.90 | 372.65 | 373.90 | 373.90 | 15 |
| Mar 07, 2024 | 366.50 | 372.25 | 366.50 | 372.25 | 372.25 | 2 |
| Mar 06, 2024 | 371.80 | 372.45 | 367.90 | 367.90 | 367.90 | 37 |
| Mar 05, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | 10 |
| Mar 04, 2024 | 383.00 | 383.00 | 382.40 | 382.40 | 382.40 | 3 |
| Mar 01, 2024 | 383.00 | 383.00 | 382.05 | 382.05 | 382.05 | 56 |
| Feb 29, 2024 | 376.05 | 377.10 | 376.05 | 377.10 | 377.10 | 7 |
| Feb 28, 2024 | 375.45 | 375.45 | 375.45 | 375.45 | 375.45 | - |
| Feb 27, 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| Feb 26, 2024 | 378.75 | 378.75 | 377.00 | 377.00 | 377.00 | 16 |
| Feb 23, 2024 | 381.05 | 381.05 | 381.05 | 381.05 | 381.05 | - |
| Feb 22, 2024 | 376.10 | 379.45 | 376.10 | 379.05 | 379.05 | 629 |
| Feb 21, 2024 | 370.65 | 371.10 | 369.40 | 369.40 | 369.40 | 231 |
| Feb 20, 2024 | 375.05 | 375.05 | 370.00 | 370.20 | 370.20 | 148 |
| Feb 19, 2024 | 375.05 | 377.95 | 375.05 | 377.95 | 377.95 | 19 |
| Feb 16, 2024 | 379.30 | 379.75 | 376.95 | 376.95 | 376.95 | 47 |
| Feb 15, 2024 | 382.25 | 383.05 | 376.50 | 376.50 | 376.50 | 55 |
| Feb 14, 2024 | 380.50 | 382.75 | 379.20 | 379.20 | 379.20 | 7 |
| Feb 14, 2024 | 0.75 Dividend | |||||
| Feb 13, 2024 | 385.05 | 385.05 | 378.55 | 378.55 | 377.80 | 27 |
| Feb 12, 2024 | 390.25 | 390.25 | 387.00 | 387.00 | 386.23 | 17 |
| Feb 09, 2024 | 384.30 | 386.20 | 384.30 | 386.00 | 385.24 | 33 |
| Feb 08, 2024 | 384.25 | 384.25 | 384.15 | 384.15 | 383.39 | 3 |
| Feb 07, 2024 | 376.05 | 382.50 | 376.05 | 382.50 | 381.74 | 101 |
| Feb 06, 2024 | 378.00 | 378.00 | 375.95 | 375.95 | 375.21 | 20 |
| Feb 05, 2024 | 382.00 | 382.80 | 377.55 | 377.55 | 376.80 | 113 |
| Feb 02, 2024 | 374.30 | 379.00 | 374.00 | 379.00 | 378.25 | 10 |
| Feb 01, 2024 | 369.45 | 372.00 | 369.45 | 372.00 | 371.26 | 11 |
| Jan 31, 2024 | 377.55 | 377.55 | 371.75 | 376.00 | 375.26 | 92 |
| Jan 30, 2024 | 382.30 | 382.35 | 375.70 | 377.15 | 376.40 | 123 |
| Jan 29, 2024 | 373.00 | 376.50 | 373.00 | 376.50 | 375.75 | 56 |
| Jan 26, 2024 | 371.90 | 373.25 | 371.05 | 373.25 | 372.51 | 16 |
| Jan 25, 2024 | 370.45 | 375.00 | 370.45 | 375.00 | 374.26 | 23 |
| Jan 24, 2024 | 368.75 | 371.40 | 368.75 | 371.40 | 370.66 | 191 |
| Jan 23, 2024 | 364.05 | 364.65 | 364.05 | 364.65 | 363.93 | 9 |
| Jan 22, 2024 | 368.00 | 368.00 | 362.20 | 365.00 | 364.28 | 41 |
| Jan 19, 2024 | 363.20 | 365.55 | 363.20 | 363.25 | 362.53 | 63 |
| Jan 18, 2024 | 357.00 | 361.45 | 357.00 | 361.45 | 360.73 | 24 |
| Jan 17, 2024 | 357.00 | 358.05 | 357.00 | 358.05 | 357.34 | 14 |
| Jan 16, 2024 | 354.50 | 360.15 | 354.50 | 358.00 | 357.29 | 63 |
| Jan 15, 2024 | 356.00 | 356.00 | 355.25 | 355.25 | 354.55 | 13 |
| Jan 12, 2024 | 349.20 | 351.55 | 349.20 | 350.75 | 350.06 | 12 |
| Jan 11, 2024 | 349.60 | 352.60 | 349.60 | 352.60 | 351.90 | 148 |
| Jan 10, 2024 | 343.85 | 348.00 | 343.85 | 347.95 | 347.26 | 50 |
| Jan 09, 2024 | 341.85 | 341.85 | 341.85 | 341.85 | 341.17 | 25 |
| Jan 08, 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 334.39 | - |
| Jan 05, 2024 | 336.10 | 336.90 | 336.10 | 336.90 | 336.23 | 28 |
| Jan 04, 2024 | 339.65 | 339.65 | 338.45 | 339.15 | 338.48 | 8 |
| Jan 03, 2024 | 337.15 | 337.15 | 337.15 | 337.15 | 336.48 | - |
| Jan 02, 2024 | 341.05 | 341.05 | 337.70 | 337.70 | 337.03 | 50 |
| Dec 29, 2023 | 339.45 | 339.65 | 339.45 | 339.65 | 338.98 | - |
| Dec 28, 2023 | 337.00 | 338.30 | 337.00 | 338.30 | 337.63 | 29 |
| Dec 27, 2023 | 339.15 | 339.15 | 336.40 | 336.40 | 335.73 | 1 |
| Dec 22, 2023 | 337.50 | 340.20 | 337.50 | 340.20 | 339.53 | 8 |
| Dec 21, 2023 | 339.65 | 339.65 | 339.65 | 339.65 | 338.98 | - |
| Dec 20, 2023 | 340.65 | 340.65 | 340.65 | 340.65 | 339.98 | - |
| Dec 19, 2023 | 340.25 | 340.50 | 340.05 | 340.05 | 339.38 | 26 |
| Dec 18, 2023 | 339.75 | 339.75 | 337.80 | 339.70 | 339.03 | 93 |
| Dec 15, 2023 | 333.85 | 336.15 | 333.85 | 336.15 | 335.48 | 53 |
| Dec 14, 2023 | 344.65 | 344.65 | 344.00 | 344.00 | 343.32 | 30 |
| Dec 13, 2023 | 347.45 | 347.45 | 341.90 | 341.90 | 341.22 | 3 |
| Dec 12, 2023 | 344.75 | 344.75 | 344.70 | 344.70 | 344.02 | 3 |
| Dec 11, 2023 | 346.00 | 346.00 | 343.25 | 343.25 | 342.57 | 10 |
| Dec 08, 2023 | 343.05 | 345.65 | 343.05 | 345.65 | 344.97 | 15 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.