Microsoft Corp (MSF.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:53AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 370.05 | 372.15 | 370.05 | 371.75 | 371.75 | 118 |
| Apr 30, 2024 | 375.55 | 376.85 | 367.40 | 367.40 | 367.40 | 1,460 |
| Apr 29, 2024 | 380.70 | 382.15 | 372.80 | 374.50 | 374.50 | 3,942 |
| Apr 26, 2024 | 388.00 | 389.95 | 380.10 | 382.00 | 382.00 | 3,294 |
| Apr 25, 2024 | 375.25 | 376.45 | 363.90 | 372.30 | 372.30 | 3,489 |
| Apr 24, 2024 | 384.50 | 385.50 | 381.15 | 381.15 | 381.15 | 861 |
| Apr 23, 2024 | 375.55 | 380.90 | 375.55 | 380.65 | 380.65 | 1,532 |
| Apr 22, 2024 | 375.00 | 378.25 | 371.85 | 377.10 | 377.10 | 2,757 |
| Apr 19, 2024 | 375.95 | 379.55 | 373.75 | 374.00 | 374.00 | 6,724 |
| Apr 18, 2024 | 387.05 | 387.55 | 379.60 | 379.90 | 379.90 | 2,785 |
| Apr 17, 2024 | 391.25 | 392.85 | 386.00 | 387.20 | 387.20 | 965 |
| Apr 16, 2024 | 389.20 | 392.40 | 387.95 | 391.25 | 391.25 | 1,182 |
| Apr 15, 2024 | 397.80 | 401.20 | 389.30 | 389.30 | 389.30 | 1,820 |
| Apr 12, 2024 | 399.20 | 402.25 | 394.95 | 396.30 | 396.30 | 759 |
| Apr 11, 2024 | 394.00 | 400.30 | 394.00 | 400.30 | 400.30 | 1,684 |
| Apr 10, 2024 | 392.95 | 394.25 | 391.00 | 394.20 | 394.20 | 2,262 |
| Apr 09, 2024 | 391.70 | 392.40 | 388.80 | 390.45 | 390.45 | 1,514 |
| Apr 08, 2024 | 392.60 | 393.80 | 390.85 | 391.90 | 391.90 | 1,099 |
| Apr 05, 2024 | 387.35 | 393.00 | 386.80 | 393.00 | 393.00 | 927 |
| Apr 04, 2024 | 389.80 | 393.95 | 387.60 | 387.60 | 387.60 | 1,634 |
| Apr 03, 2024 | 390.90 | 391.65 | 387.85 | 388.75 | 388.75 | 677 |
| Apr 02, 2024 | 395.20 | 395.45 | 388.95 | 391.90 | 391.90 | 1,403 |
| Mar 28, 2024 | 388.55 | 390.90 | 388.55 | 389.35 | 389.35 | 1,379 |
| Mar 27, 2024 | 390.85 | 392.00 | 387.60 | 389.75 | 389.75 | 503 |
| Mar 26, 2024 | 391.40 | 393.05 | 389.35 | 389.35 | 389.35 | 794 |
| Mar 25, 2024 | 395.70 | 395.70 | 389.80 | 390.15 | 390.15 | 4,883 |
| Mar 22, 2024 | 396.40 | 398.45 | 394.20 | 397.40 | 397.40 | 1,913 |
| Mar 21, 2024 | 391.60 | 396.20 | 391.60 | 396.20 | 396.20 | 1,456 |
| Mar 20, 2024 | 386.70 | 390.00 | 386.45 | 389.50 | 389.50 | 2,138 |
| Mar 19, 2024 | 383.25 | 387.95 | 381.95 | 387.70 | 387.70 | 1,207 |
| Mar 18, 2024 | 383.00 | 385.95 | 379.20 | 384.70 | 384.70 | 1,828 |
| Mar 15, 2024 | 391.20 | 393.45 | 379.35 | 382.45 | 382.45 | 1,532 |
| Mar 14, 2024 | 380.55 | 392.20 | 380.55 | 390.40 | 390.40 | 1,471 |
| Mar 13, 2024 | 379.65 | 382.60 | 377.30 | 379.85 | 379.85 | 1,244 |
| Mar 12, 2024 | 370.80 | 380.35 | 370.80 | 380.25 | 380.25 | 1,317 |
| Mar 11, 2024 | 370.80 | 370.90 | 368.05 | 370.80 | 370.80 | 1,459 |
| Mar 08, 2024 | 372.25 | 374.30 | 370.00 | 372.00 | 372.00 | 1,260 |
| Mar 07, 2024 | 367.50 | 374.15 | 365.30 | 373.65 | 373.65 | 2,143 |
| Mar 06, 2024 | 372.45 | 373.75 | 365.90 | 369.70 | 369.70 | 1,910 |
| Mar 05, 2024 | 380.25 | 381.55 | 369.20 | 370.40 | 370.40 | 3,616 |
| Mar 04, 2024 | 383.00 | 384.20 | 379.75 | 382.60 | 382.60 | 1,903 |
| Mar 01, 2024 | 382.75 | 383.85 | 380.00 | 383.60 | 383.60 | 1,518 |
| Feb 29, 2024 | 376.85 | 380.00 | 373.30 | 380.00 | 380.00 | 1,279 |
| Feb 28, 2024 | 375.20 | 376.50 | 374.30 | 376.35 | 376.35 | 1,082 |
| Feb 27, 2024 | 375.30 | 376.30 | 372.85 | 372.90 | 372.90 | 1,629 |
| Feb 26, 2024 | 378.85 | 379.55 | 376.15 | 376.15 | 376.15 | 828 |
| Feb 23, 2024 | 380.50 | 383.35 | 377.90 | 378.90 | 378.90 | 1,488 |
| Feb 22, 2024 | 376.20 | 380.75 | 374.95 | 380.40 | 380.40 | 2,576 |
| Feb 21, 2024 | 371.55 | 371.90 | 367.70 | 368.60 | 368.60 | 1,102 |
| Feb 20, 2024 | 375.80 | 375.80 | 367.80 | 370.65 | 370.65 | 3,119 |
| Feb 19, 2024 | 375.35 | 379.50 | 373.95 | 377.55 | 377.55 | 2,801 |
| Feb 16, 2024 | 379.35 | 379.60 | 374.90 | 375.00 | 375.00 | 4,681 |
| Feb 15, 2024 | 382.90 | 383.15 | 375.95 | 377.45 | 377.45 | 2,874 |
| Feb 14, 2024 | 380.50 | 384.30 | 377.65 | 380.25 | 380.25 | 2,113 |
| Feb 14, 2024 | 0.75 Dividend | |||||
| Feb 13, 2024 | 385.20 | 385.80 | 377.75 | 379.60 | 378.85 | 4,119 |
| Feb 12, 2024 | 389.95 | 391.25 | 384.90 | 384.90 | 384.14 | 4,278 |
| Feb 09, 2024 | 384.05 | 389.80 | 384.05 | 389.70 | 388.93 | 2,336 |
| Feb 08, 2024 | 384.25 | 385.85 | 382.50 | 384.05 | 383.29 | 1,251 |
| Feb 07, 2024 | 375.55 | 384.20 | 375.55 | 384.20 | 383.44 | 816 |
| Feb 06, 2024 | 378.55 | 379.70 | 374.95 | 375.30 | 374.56 | 1,364 |
| Feb 05, 2024 | 380.35 | 383.35 | 376.80 | 377.10 | 376.35 | 2,063 |
| Feb 02, 2024 | 375.80 | 382.35 | 373.70 | 381.35 | 380.60 | 4,285 |
| Feb 01, 2024 | 369.10 | 375.05 | 369.10 | 370.95 | 370.22 | 1,229 |
| Jan 31, 2024 | 376.20 | 381.20 | 367.95 | 368.30 | 367.57 | 3,006 |
| Jan 30, 2024 | 381.80 | 382.95 | 375.05 | 376.90 | 376.16 | 4,427 |
| Jan 29, 2024 | 373.65 | 378.30 | 373.65 | 377.10 | 376.35 | 2,617 |
| Jan 26, 2024 | 372.50 | 373.20 | 370.60 | 371.80 | 371.07 | 1,491 |
| Jan 25, 2024 | 370.95 | 375.70 | 369.15 | 372.65 | 371.91 | 2,016 |
| Jan 24, 2024 | 370.00 | 371.80 | 367.20 | 370.20 | 369.47 | 1,998 |
| Jan 23, 2024 | 364.35 | 367.45 | 363.50 | 367.45 | 366.72 | 1,415 |
| Jan 22, 2024 | 367.00 | 368.60 | 361.90 | 365.15 | 364.43 | 2,376 |
| Jan 19, 2024 | 363.05 | 366.15 | 362.40 | 365.65 | 364.93 | 3,983 |
| Jan 18, 2024 | 358.65 | 361.95 | 358.65 | 361.65 | 360.94 | 1,226 |
| Jan 17, 2024 | 358.00 | 359.60 | 354.75 | 356.65 | 355.95 | 1,577 |
| Jan 16, 2024 | 353.40 | 362.15 | 353.40 | 358.35 | 357.64 | 3,588 |
| Jan 15, 2024 | 355.35 | 356.45 | 354.25 | 356.35 | 355.65 | 1,701 |
| Jan 12, 2024 | 349.05 | 354.65 | 349.05 | 354.65 | 353.95 | 2,019 |
| Jan 11, 2024 | 351.25 | 355.00 | 347.55 | 350.55 | 349.86 | 1,516 |
| Jan 10, 2024 | 343.85 | 350.00 | 343.25 | 349.00 | 348.31 | 1,587 |
| Jan 09, 2024 | 341.80 | 343.80 | 339.80 | 343.30 | 342.62 | 3,282 |
| Jan 08, 2024 | 335.90 | 341.65 | 335.20 | 341.65 | 340.97 | 1,157 |
| Jan 05, 2024 | 337.00 | 338.80 | 335.55 | 335.55 | 334.89 | 780 |
| Jan 04, 2024 | 340.05 | 340.25 | 337.50 | 337.50 | 336.83 | 470 |
| Jan 03, 2024 | 337.70 | 341.80 | 335.80 | 340.20 | 339.53 | 646 |
| Jan 02, 2024 | 341.05 | 341.60 | 335.00 | 337.05 | 336.38 | 1,359 |
| Dec 29, 2023 | 339.65 | 340.35 | 338.95 | 339.25 | 338.58 | 410 |
| Dec 28, 2023 | 337.30 | 340.00 | 336.60 | 340.00 | 339.33 | 825 |
| Dec 27, 2023 | 339.50 | 339.60 | 335.70 | 336.25 | 335.59 | 1,128 |
| Dec 22, 2023 | 337.70 | 340.35 | 337.70 | 340.35 | 339.68 | 3,174 |
| Dec 21, 2023 | 339.65 | 340.25 | 337.60 | 339.45 | 338.78 | 1,424 |
| Dec 20, 2023 | 340.95 | 342.80 | 338.80 | 339.90 | 339.23 | 703 |
| Dec 19, 2023 | 341.20 | 341.45 | 337.90 | 339.05 | 338.38 | 1,363 |
| Dec 18, 2023 | 339.45 | 341.55 | 337.85 | 341.35 | 340.68 | 1,098 |
| Dec 15, 2023 | 333.85 | 341.05 | 333.85 | 341.05 | 340.38 | 1,697 |
| Dec 14, 2023 | 346.45 | 346.45 | 331.70 | 332.75 | 332.09 | 3,580 |
| Dec 13, 2023 | 348.40 | 349.30 | 341.50 | 342.65 | 341.97 | 902 |
| Dec 12, 2023 | 344.90 | 345.85 | 343.35 | 345.85 | 345.17 | 1,030 |
| Dec 11, 2023 | 346.00 | 347.40 | 340.60 | 343.95 | 343.27 | 2,224 |
| Dec 08, 2023 | 343.05 | 347.00 | 342.05 | 347.00 | 346.31 | 753 |
| *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.