Microsoft Corporation (MSFD.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 08:16AM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
| Jun 27, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
| Jun 26, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
| Jun 25, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 10 |
| Jun 24, 2024 | 420.55 | 420.55 | 420.55 | 420.55 | 420.55 | 20 |
| Jun 21, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | 10 |
| Jun 20, 2024 | 418.15 | 418.15 | 413.50 | 413.50 | 413.50 | 90 |
| Jun 19, 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| Jun 18, 2024 | 417.60 | 419.60 | 417.60 | 419.60 | 419.60 | 60 |
| Jun 17, 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | - |
| Jun 14, 2024 | 411.45 | 413.25 | 411.45 | 413.15 | 413.15 | 127 |
| Jun 13, 2024 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | 10 |
| Jun 12, 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| Jun 11, 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| Jun 10, 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| Jun 07, 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| Jun 06, 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | 10 |
| Jun 05, 2024 | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | 10 |
| Jun 04, 2024 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | 10 |
| Jun 03, 2024 | 383.70 | 383.70 | 379.95 | 379.95 | 379.95 | 20 |
| May 31, 2024 | 383.25 | 383.25 | 375.25 | 375.25 | 375.25 | 30 |
| May 30, 2024 | 394.20 | 394.20 | 394.20 | 394.20 | 394.20 | 10 |
| May 29, 2024 | 394.65 | 394.65 | 393.85 | 393.85 | 393.85 | 30 |
| May 28, 2024 | 395.45 | 395.45 | 395.45 | 395.45 | 395.45 | 40 |
| May 24, 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | 10 |
| May 23, 2024 | 399.50 | 400.05 | 397.25 | 397.25 | 397.25 | 121 |
| May 22, 2024 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | - |
| May 21, 2024 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | 23 |
| May 20, 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| May 17, 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | 20 |
| May 16, 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 10 |
| May 15, 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | 10 |
| May 15, 2024 | 0.75 Dividend | |||||
| May 14, 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| May 13, 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| May 10, 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| May 09, 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| May 08, 2024 | 382.20 | 382.20 | 381.90 | 381.90 | 381.15 | 20 |
| May 07, 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 382.80 | 50 |
| May 03, 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 370.57 | 30 |
| May 02, 2024 | 370.95 | 372.10 | 370.95 | 371.30 | 370.57 | 20 |
| May 01, 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 373.37 | - |
| Apr 30, 2024 | 375.60 | 375.60 | 374.05 | 374.10 | 373.37 | 40 |
| Apr 29, 2024 | 381.00 | 381.00 | 378.85 | 378.85 | 378.11 | 16 |
| Apr 26, 2024 | 387.85 | 387.85 | 386.05 | 386.05 | 385.29 | 70 |
| Apr 25, 2024 | 375.45 | 375.45 | 375.45 | 375.45 | 374.71 | 10 |
| Apr 24, 2024 | 384.50 | 384.60 | 382.55 | 383.00 | 382.25 | 216 |
| Apr 23, 2024 | 377.55 | 377.55 | 377.55 | 377.55 | 376.81 | 20 |
| Apr 22, 2024 | 375.85 | 376.65 | 375.85 | 376.65 | 375.91 | 56 |
| Apr 19, 2024 | 377.25 | 379.05 | 377.25 | 379.05 | 378.31 | 110 |
| Apr 18, 2024 | 387.05 | 387.05 | 384.40 | 384.40 | 383.65 | 40 |
| Apr 17, 2024 | 391.70 | 391.95 | 391.70 | 391.80 | 391.03 | 70 |
| Apr 16, 2024 | 390.15 | 390.15 | 389.90 | 390.15 | 389.38 | 26 |
| Apr 15, 2024 | 398.10 | 398.40 | 398.05 | 398.40 | 397.62 | 111 |
| Apr 12, 2024 | 400.90 | 400.90 | 400.45 | 400.45 | 399.66 | 30 |
| Apr 11, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| Apr 10, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| Apr 09, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| Apr 08, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| Apr 05, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | 30 |
| Apr 04, 2024 | 389.60 | 389.60 | 388.70 | 388.70 | 387.94 | 31 |
| Apr 03, 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 389.88 | 40 |
| Apr 02, 2024 | 394.90 | 394.90 | 394.15 | 394.15 | 393.38 | 24 |
| Mar 28, 2024 | 389.95 | 389.95 | 389.05 | 389.05 | 388.29 | 10 |
| Mar 27, 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | - |
| Mar 26, 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | - |
| Mar 25, 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | 15 |
| Mar 22, 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 391.53 | - |
| Mar 21, 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 391.53 | 5 |
| Mar 20, 2024 | 388.70 | 388.70 | 388.70 | 388.70 | 387.94 | 1 |
| Mar 19, 2024 | 381.85 | 381.85 | 381.85 | 381.85 | 381.10 | 15 |
| Mar 18, 2024 | 383.55 | 383.55 | 382.70 | 382.70 | 381.95 | 50 |
| Mar 15, 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 380.95 | - |
| Mar 14, 2024 | 382.10 | 382.10 | 381.70 | 381.70 | 380.95 | 20 |
| Mar 13, 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 378.85 | 8 |
| Mar 12, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 368.33 | - |
| Mar 11, 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 368.33 | 4 |
| Mar 08, 2024 | 373.45 | 373.45 | 372.55 | 372.55 | 371.82 | 12 |
| Mar 07, 2024 | 368.40 | 373.30 | 368.40 | 373.25 | 372.52 | 120 |
| Mar 06, 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.07 | 10 |
| Mar 05, 2024 | 380.60 | 380.60 | 380.20 | 380.20 | 379.45 | 20 |
| Mar 04, 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| Mar 01, 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| Feb 29, 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| Feb 28, 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | 10 |
| Feb 27, 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.00 | - |
| Feb 26, 2024 | 379.00 | 379.75 | 379.00 | 379.75 | 379.00 | 95 |
| Feb 23, 2024 | 380.90 | 382.70 | 380.85 | 382.70 | 381.95 | 65 |
| Feb 22, 2024 | 375.65 | 377.65 | 375.65 | 377.65 | 376.91 | 60 |
| Feb 21, 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 373.02 | - |
| Feb 20, 2024 | 374.55 | 374.55 | 373.75 | 373.75 | 373.02 | 65 |
| Feb 19, 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.01 | - |
| Feb 16, 2024 | 379.55 | 379.55 | 376.75 | 376.75 | 376.01 | 168 |
| Feb 15, 2024 | 382.35 | 382.80 | 376.65 | 376.65 | 375.91 | 139 |
| Feb 14, 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.81 | - |
| Feb 14, 2024 | 0.75 Dividend | |||||
| Feb 13, 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| Feb 12, 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| Feb 09, 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| Feb 08, 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| *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.