Canada markets closed

Microsoft Corp (MSF.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
371.00+2.55 (+0.69%)
At close: 09:34PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024375.70371.65370.10371.00371.00314
Apr 30, 2024375.70375.70368.45368.45368.4540
Apr 29, 2024381.90381.90374.30374.30374.3047
Apr 26, 2024389.20389.55380.50382.45382.45604
Apr 25, 2024375.95375.95364.50370.00370.00891
Apr 24, 2024384.05385.05381.85381.85381.85612
Apr 23, 2024375.50381.10375.50380.00380.00320
Apr 22, 2024375.00378.30374.05374.90374.90107
Apr 19, 2024375.30378.90375.00375.00375.00260
Apr 18, 2024387.05387.35379.80379.80379.80104
Apr 17, 2024390.90391.05385.50385.50385.5020
Apr 16, 2024389.35391.30389.35391.25391.256
Apr 15, 2024395.95398.30389.90389.90389.90353
Apr 12, 2024399.60400.50395.80395.80395.8037
Apr 11, 2024394.30399.60394.30399.60399.6024
Apr 10, 2024392.85392.85390.90392.85392.8510
Apr 09, 2024392.30392.30391.35391.35391.3528
Apr 08, 2024393.45393.45390.55392.30392.30177
Apr 05, 2024387.25392.65386.85392.65392.65198
Apr 04, 2024389.95394.30389.95394.30394.3045
Apr 03, 2024390.95390.95389.90389.95389.9546
Apr 02, 2024394.95394.95391.15391.40391.40532
Mar 28, 2024389.25390.80389.25389.80389.8056
Mar 27, 2024389.90392.30387.60387.60387.6036
Mar 26, 2024390.65391.35389.90389.90389.9032
Mar 25, 2024395.25395.25391.20391.40391.40180
Mar 22, 2024396.40398.55396.40396.75396.75317
Mar 21, 2024392.45396.20392.15395.45395.45218
Mar 20, 2024387.10389.40387.10388.50388.50184
Mar 19, 2024384.00387.65384.00387.10387.1012
Mar 18, 2024382.05385.85380.30385.85385.85242
Mar 15, 2024391.95393.45381.05382.45382.45514
Mar 14, 2024381.15392.65381.15389.60389.60115
Mar 13, 2024379.80382.00379.30379.55379.5543
Mar 12, 2024370.80380.25370.80379.80379.8086
Mar 11, 2024370.75370.75369.05370.75370.75133
Mar 08, 2024373.80374.20372.85372.85372.8539
Mar 07, 2024367.50373.80365.30373.80373.80236
Mar 06, 2024371.65373.50367.65367.65367.652,414
Mar 05, 2024381.70381.70370.30370.30370.30916
Mar 04, 2024383.05383.40381.30382.55382.5571
Mar 01, 2024383.60383.60380.05383.55383.55148
Feb 29, 2024375.85378.95374.40378.95378.9550
Feb 28, 2024375.15376.50375.15375.75375.75179
Feb 27, 2024375.95375.95373.85375.65375.6592
Feb 26, 2024378.85378.85377.15377.40377.40162
Feb 23, 2024381.05383.05378.00378.00378.00204
Feb 22, 2024375.85380.50375.85380.50380.50270
Feb 21, 2024371.40371.40369.60369.60369.6087
Feb 20, 2024375.80375.80369.55370.85370.85466
Feb 19, 2024375.50378.25375.50378.25378.2531
Feb 16, 2024378.70379.90375.00375.00375.00277
Feb 15, 2024382.20382.70376.00376.00376.0081
Feb 14, 2024380.60383.05380.60382.75382.7586
Feb 14, 20240.75 Dividend
Feb 13, 2024385.50385.50378.55378.55377.80266
Feb 12, 2024390.00391.10385.95385.95385.19526
Feb 09, 2024384.00389.10384.00389.05388.2855
Feb 08, 2024384.00384.90383.55383.95383.19129
Feb 07, 2024375.90383.10375.90383.00382.2438
Feb 06, 2024378.00379.55375.10375.90375.16151
Feb 05, 2024382.00383.05377.10377.10376.35163
Feb 02, 2024375.20381.90373.80381.60380.84171
Feb 01, 2024369.55375.05369.50371.75371.01112
Jan 31, 2024376.85378.45369.75370.90370.17235
Jan 30, 2024382.30382.30375.75377.25376.50509
Jan 29, 2024373.00378.25373.00378.25377.501,075
Jan 26, 2024372.40373.40370.90373.40372.6629
Jan 25, 2024370.45375.40370.45372.40371.66170
Jan 24, 2024368.75371.25368.75371.25370.5111
Jan 23, 2024364.65367.55364.65367.55366.82119
Jan 22, 2024365.75367.95363.65364.65363.93222
Jan 19, 2024363.85364.55363.15364.40363.6860
Jan 18, 2024358.05361.15358.05360.80360.09103
Jan 17, 2024357.75358.45355.65358.05357.34150
Jan 16, 2024355.00361.50355.00358.65357.94439
Jan 15, 2024356.00356.00355.00355.85355.1455
Jan 12, 2024349.80353.55349.80353.55352.85563
Jan 11, 2024350.15356.20350.15356.10355.3990
Jan 10, 2024343.65350.00343.65350.00349.31273
Jan 09, 2024341.75343.65340.50343.65342.97136
Jan 08, 2024336.50341.75336.50341.75341.0736
Jan 05, 2024337.00337.05337.00337.05336.385
Jan 04, 2024340.05340.05337.00337.00336.33873
Jan 03, 2024337.50341.10337.50339.95339.2811
Jan 02, 2024341.00341.45335.75337.50336.83204
Dec 29, 2023339.75340.00339.10340.00339.3330
Dec 28, 2023337.35339.75337.10339.75339.08176
Dec 27, 2023339.85339.85335.90335.90335.23102
Dec 22, 2023338.20338.20338.20338.20337.53-
Dec 21, 2023340.00340.00337.65338.35337.6864
Dec 20, 2023340.60341.05340.60340.95340.2757
Dec 19, 2023341.20341.35337.85339.10338.43131
Dec 18, 2023339.75341.35338.55341.35340.67868
Dec 15, 2023333.30338.75333.30338.75338.0878
Dec 14, 2023345.05345.05332.55332.55331.8923
Dec 13, 2023347.50348.55341.05341.05340.37113
Dec 12, 2023344.75345.15344.75344.95344.2711
Dec 11, 2023346.00347.10344.00344.00343.32707
Dec 08, 2023343.05346.55343.05345.95345.2645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...