Canada markets closed

Microsoft Corp (MSF.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
386.65-1.55 (-0.40%)
At close: 04:34PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024388.30389.35386.65386.65386.6516
May 16, 2024389.75389.95388.20388.20388.2079
May 15, 2024384.55388.20383.85388.20388.2012
May 15, 20240.75 Dividend
May 14, 2024384.25384.60383.75384.55383.8022
May 13, 2024387.40388.75382.65383.95383.20387
May 10, 2024383.60384.30382.90384.30383.5555
May 09, 2024381.40382.20381.40382.15381.4023
May 08, 2024381.15382.60381.15382.25381.5076
May 07, 2024384.05384.45381.10381.10380.3650
May 06, 2024378.35378.85378.20378.85378.11191
May 03, 2024371.70376.95371.45376.95376.2126
May 02, 2024371.65371.65370.10371.00370.28314
Apr 30, 2024375.70375.70368.45368.45367.7340
Apr 29, 2024381.90381.90374.30374.30373.5747
Apr 26, 2024389.20389.55380.50382.45381.70604
Apr 25, 2024375.95375.95364.50370.00369.28891
Apr 24, 2024384.05385.05381.85381.85381.11612
Apr 23, 2024375.50381.10375.50380.00379.26320
Apr 22, 2024375.00378.30374.05374.90374.17107
Apr 19, 2024375.30378.90375.00375.00374.27260
Apr 18, 2024387.05387.35379.80379.80379.06104
Apr 17, 2024390.90391.05385.50385.50384.7520
Apr 16, 2024389.35391.30389.35391.25390.496
Apr 15, 2024395.95398.30389.90389.90389.14353
Apr 12, 2024399.60400.50395.80395.80395.0337
Apr 11, 2024394.30399.60394.30399.60398.8224
Apr 10, 2024392.85392.85390.90392.85392.0810
Apr 09, 2024392.30392.30391.35391.35390.5928
Apr 08, 2024393.45393.45390.55392.30391.53177
Apr 05, 2024387.25392.65386.85392.65391.88198
Apr 04, 2024389.95394.30389.95394.30393.5345
Apr 03, 2024390.95390.95389.90389.95389.1946
Apr 02, 2024394.95394.95391.15391.40390.64532
Mar 28, 2024389.25390.80389.25389.80389.0456
Mar 27, 2024389.90392.30387.60387.60386.8436
Mar 26, 2024390.65391.35389.90389.90389.1432
Mar 25, 2024395.25395.25391.20391.40390.64180
Mar 22, 2024396.40398.55396.40396.75395.98317
Mar 21, 2024392.45396.20392.15395.45394.68218
Mar 20, 2024387.10389.40387.10388.50387.74184
Mar 19, 2024384.00387.65384.00387.10386.3512
Mar 18, 2024382.05385.85380.30385.85385.10242
Mar 15, 2024391.95393.45381.05382.45381.70514
Mar 14, 2024381.15392.65381.15389.60388.84115
Mar 13, 2024379.80382.00379.30379.55378.8143
Mar 12, 2024370.80380.25370.80379.80379.0686
Mar 11, 2024370.75370.75369.05370.75370.03133
Mar 08, 2024373.80374.20372.85372.85372.1239
Mar 07, 2024367.50373.80365.30373.80373.07236
Mar 06, 2024371.65373.50367.65367.65366.932,414
Mar 05, 2024381.70381.70370.30370.30369.58916
Mar 04, 2024383.05383.40381.30382.55381.8071
Mar 01, 2024383.60383.60380.05383.55382.80148
Feb 29, 2024375.85378.95374.40378.95378.2150
Feb 28, 2024375.15376.50375.15375.75375.02179
Feb 27, 2024375.95375.95373.85375.65374.9292
Feb 26, 2024378.85378.85377.15377.40376.66162
Feb 23, 2024381.05383.05378.00378.00377.26204
Feb 22, 2024375.85380.50375.85380.50379.76270
Feb 21, 2024371.40371.40369.60369.60368.8887
Feb 20, 2024375.80375.80369.55370.85370.13466
Feb 19, 2024375.50378.25375.50378.25377.5131
Feb 16, 2024378.70379.90375.00375.00374.27277
Feb 15, 2024382.20382.70376.00376.00375.2781
Feb 14, 2024380.60383.05380.60382.75382.0086
Feb 14, 20240.75 Dividend
Feb 13, 2024385.50385.50378.55378.55377.06266
Feb 12, 2024390.00391.10385.95385.95384.43526
Feb 09, 2024384.00389.10384.00389.05387.5255
Feb 08, 2024384.00384.90383.55383.95382.44129
Feb 07, 2024375.90383.10375.90383.00381.5038
Feb 06, 2024378.00379.55375.10375.90374.42151
Feb 05, 2024382.00383.05377.10377.10375.62163
Feb 02, 2024375.20381.90373.80381.60380.10171
Feb 01, 2024369.55375.05369.50371.75370.29112
Jan 31, 2024376.85378.45369.75370.90369.44235
Jan 30, 2024382.30382.30375.75377.25375.77509
Jan 29, 2024373.00378.25373.00378.25376.761,075
Jan 26, 2024372.40373.40370.90373.40371.9329
Jan 25, 2024370.45375.40370.45372.40370.94170
Jan 24, 2024368.75371.25368.75371.25369.7911
Jan 23, 2024364.65367.55364.65367.55366.11119
Jan 22, 2024365.75367.95363.65364.65363.22222
Jan 19, 2024363.85364.55363.15364.40362.9760
Jan 18, 2024358.05361.15358.05360.80359.38103
Jan 17, 2024357.75358.45355.65358.05356.64150
Jan 16, 2024355.00361.50355.00358.65357.24439
Jan 15, 2024356.00356.00355.00355.85354.4555
Jan 12, 2024349.80353.55349.80353.55352.16563
Jan 11, 2024350.15356.20350.15356.10354.7090
Jan 10, 2024343.65350.00343.65350.00348.63273
Jan 09, 2024341.75343.65340.50343.65342.30136
Jan 08, 2024336.50341.75336.50341.75340.4136
Jan 05, 2024337.00337.05337.00337.05335.735
Jan 04, 2024340.05340.05337.00337.00335.68873
Jan 03, 2024337.50341.10337.50339.95338.6111
Jan 02, 2024341.00341.45335.75337.50336.17204
Dec 29, 2023339.75340.00339.10340.00338.6630
Dec 28, 2023337.35339.75337.10339.75338.42176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...