Dusseldorf - Delayed Quote EUR

Microsoft Corp (MSF.DU)

Compare
384.70 -14.95 (-3.74%)
As of 9:30 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 382.00 384.70 381.90 384.70 384.70 107
Oct 30, 2024 404.75 406.80 399.65 399.65 399.65 5
Oct 29, 2024 395.50 399.80 394.70 399.75 399.75 86
Oct 28, 2024 398.00 399.15 395.15 395.15 395.15 -
Oct 25, 2024 391.85 398.20 391.85 396.15 396.15 8
Oct 24, 2024 394.55 395.50 392.15 392.15 392.15 -
Oct 23, 2024 394.30 397.90 394.30 394.35 394.35 -
Oct 22, 2024 386.20 396.35 385.25 395.45 395.45 16
Oct 21, 2024 384.40 384.75 382.35 384.75 384.75 21
Oct 18, 2024 384.50 385.85 384.05 384.05 384.05 15
Oct 17, 2024 382.90 386.10 382.90 385.55 385.55 -
Oct 16, 2024 385.45 385.80 380.05 381.60 381.60 51
Oct 15, 2024 385.00 385.30 381.90 382.55 382.55 1
Oct 14, 2024 380.45 388.20 380.20 385.55 385.55 85
Oct 11, 2024 380.45 380.95 378.70 378.70 378.70 -
Oct 10, 2024 381.05 382.65 380.10 380.95 380.95 303
Oct 9, 2024 377.20 382.30 377.20 382.20 382.20 11
Oct 8, 2024 373.00 376.65 373.00 375.90 375.90 34
Oct 7, 2024 379.35 379.35 376.00 376.00 376.00 8
Oct 4, 2024 377.30 381.35 377.30 381.35 381.35 16
Oct 3, 2024 377.60 377.60 376.55 376.75 376.75 -
Oct 2, 2024 379.10 380.60 378.30 378.30 378.30 32
Oct 1, 2024 385.35 387.85 379.75 379.75 379.75 82
Sep 30, 2024 382.20 383.25 381.65 383.00 383.00 14
Sep 27, 2024 386.05 386.55 383.90 383.90 383.90 16
Sep 26, 2024 390.25 390.65 384.15 384.15 384.15 3
Sep 25, 2024 382.75 387.85 382.75 387.85 387.85 53
Sep 24, 2024 390.15 390.15 382.45 384.25 384.25 30
Sep 23, 2024 392.05 392.95 389.00 389.00 389.00 19
Sep 20, 2024 392.10 392.10 390.95 391.10 391.10 1
Sep 19, 2024 392.10 394.95 391.20 392.75 392.75 7
Sep 18, 2024 391.75 392.15 388.70 388.70 388.70 -
Sep 17, 2024 390.30 395.35 390.30 391.00 391.00 313
Sep 16, 2024 387.50 387.50 386.25 386.25 386.25 80
Sep 13, 2024 385.20 388.85 384.40 388.85 388.85 21
Sep 12, 2024 384.50 384.70 381.85 383.80 383.80 -
Sep 11, 2024 373.30 378.55 373.30 378.55 378.55 52
Sep 10, 2024 366.45 376.80 366.45 373.10 373.10 20
Sep 9, 2024 364.75 369.60 364.75 366.30 366.30 26
Sep 6, 2024 366.75 366.75 362.55 362.55 362.55 2
Sep 5, 2024 369.10 371.65 365.85 365.85 365.85 1
Sep 4, 2024 367.25 368.80 367.10 368.40 368.40 19
Sep 3, 2024 376.25 378.15 372.70 372.70 372.70 80
Sep 2, 2024 377.95 377.95 375.40 377.70 377.70 38
Aug 30, 2024 374.75 376.05 373.90 373.90 373.90 29
Aug 29, 2024 368.00 379.50 368.00 376.95 376.95 65
Aug 28, 2024 370.55 372.05 368.65 368.65 368.65 -
Aug 27, 2024 370.15 371.25 369.10 369.10 369.10 13
Aug 26, 2024 372.70 373.80 369.80 369.80 369.80 3
Aug 23, 2024 376.30 376.70 370.20 370.20 370.20 -
Aug 22, 2024 379.90 381.55 374.90 374.90 374.90 -
Aug 21, 2024 382.55 382.55 379.90 379.90 379.90 -
Aug 20, 2024 381.15 381.80 380.40 381.80 381.80 92
Aug 19, 2024 378.90 379.65 377.75 377.80 377.80 81
Aug 16, 2024 384.45 385.15 380.30 381.05 381.05 19
Aug 15, 2024 0.75 Dividend
Aug 15, 2024 379.50 382.20 378.75 381.70 381.70 20
Aug 14, 2024 378.00 378.65 375.10 377.75 377.00 15
Aug 13, 2024 372.70 377.40 372.70 377.35 376.60 143
Aug 12, 2024 374.00 374.15 371.45 371.70 370.96 35
Aug 9, 2024 369.40 373.05 368.75 373.05 372.31 28
Aug 8, 2024 363.35 372.00 363.35 369.70 368.97 5
Aug 7, 2024 369.45 373.65 367.10 367.10 366.37 305
Aug 6, 2024 368.95 369.75 364.30 369.50 368.77 140
Aug 5, 2024 345.00 365.30 338.60 359.40 358.69 932
Aug 2, 2024 380.00 381.70 371.60 371.60 370.86 20
Aug 1, 2024 387.95 389.90 387.30 387.30 386.53 -
Jul 31, 2024 380.30 385.30 380.00 385.30 384.54 252
Jul 30, 2024 394.60 395.40 386.35 389.00 388.23 56
Jul 29, 2024 393.90 397.10 393.90 395.45 394.66 143
Jul 26, 2024 386.50 394.30 386.50 394.30 393.52 5
Jul 25, 2024 395.30 395.45 387.85 388.25 387.48 77
Jul 24, 2024 408.60 408.60 395.60 395.60 394.81 45
Jul 23, 2024 406.50 411.05 405.95 411.05 410.23 10
Jul 22, 2024 402.25 407.80 402.25 405.95 405.14 1
Jul 19, 2024 405.75 405.75 394.30 400.25 399.46 93
Jul 18, 2024 405.95 407.75 400.65 400.65 399.85 45
Jul 17, 2024 409.55 409.55 403.20 403.80 403.00 90
Jul 16, 2024 417.10 417.15 410.65 410.65 409.83 54
Jul 15, 2024 417.00 418.70 414.55 416.00 415.17 18
Jul 12, 2024 418.35 418.35 416.10 416.60 415.77 103
Jul 11, 2024 429.35 429.60 418.60 418.60 417.77 -
Jul 10, 2024 425.20 427.65 425.20 427.45 426.60 25
Jul 9, 2024 431.95 432.65 425.10 425.10 424.26 32
Jul 8, 2024 431.40 433.25 429.45 429.45 428.60 12
Jul 5, 2024 426.00 431.70 425.70 431.70 430.84 33
Jul 4, 2024 426.50 427.30 426.50 427.30 426.45 -
Jul 3, 2024 427.90 427.90 423.95 426.50 425.65 38
Jul 2, 2024 424.20 426.00 424.20 426.00 425.15 -
Jul 1, 2024 417.80 422.00 417.40 422.00 421.16 -
Jun 28, 2024 424.75 424.75 422.60 422.65 421.81 166
Jun 27, 2024 421.80 425.65 421.80 423.65 422.81 14
Jun 26, 2024 421.35 423.05 421.20 422.35 421.51 4
Jun 25, 2024 417.00 419.80 415.85 419.35 418.52 119
Jun 24, 2024 420.40 420.40 417.95 417.95 417.12 20
Jun 21, 2024 416.60 420.10 415.25 419.15 418.32 22
Jun 20, 2024 417.85 418.60 412.35 415.00 414.18 26
Jun 19, 2024 416.85 418.20 416.35 418.20 417.37 29
Jun 18, 2024 418.10 420.00 414.60 416.65 415.82 40
Jun 17, 2024 413.50 417.30 413.10 417.30 416.47 10
Jun 14, 2024 411.00 413.30 409.15 413.30 412.48 12
Jun 13, 2024 408.50 410.60 406.80 410.60 409.78 100
Jun 12, 2024 403.30 408.80 403.30 408.80 407.99 67
Jun 11, 2024 396.60 402.15 396.60 402.15 401.35 35
Jun 10, 2024 393.00 397.80 393.00 395.85 395.06 25
Jun 7, 2024 390.45 393.85 389.40 393.85 393.07 47
Jun 6, 2024 388.50 389.65 387.00 388.35 387.58 111
Jun 5, 2024 383.60 389.10 383.00 389.10 388.33 22
Jun 4, 2024 379.55 380.10 378.85 379.30 378.55 19
Jun 3, 2024 383.25 384.15 377.35 377.35 376.60 100
May 31, 2024 382.90 384.05 374.55 375.65 374.90 181
May 30, 2024 393.20 394.00 383.40 383.40 382.64 293
May 29, 2024 395.65 397.95 394.20 397.50 396.71 23
May 28, 2024 396.10 396.45 393.95 394.25 393.47 203
May 27, 2024 396.55 399.15 396.00 399.15 398.36 33
May 24, 2024 395.00 396.25 393.55 396.25 395.46 143
May 23, 2024 399.45 399.60 397.25 397.25 396.46 -
May 22, 2024 396.10 398.45 394.60 396.85 396.06 8
May 21, 2024 391.45 396.80 391.45 396.80 396.01 24
May 20, 2024 388.45 391.00 386.50 390.55 389.77 41
May 17, 2024 388.00 389.70 385.25 385.25 384.49 86
May 16, 2024 389.70 390.25 387.85 387.85 387.08 27
May 15, 2024 0.75 Dividend
May 15, 2024 384.40 388.15 383.35 388.15 387.38 -
May 14, 2024 383.90 384.40 381.75 383.95 382.44 8
May 13, 2024 388.45 388.80 382.30 384.25 382.74 42
May 10, 2024 383.55 385.25 383.15 385.25 383.73 46
May 9, 2024 380.55 382.25 380.55 381.70 380.20 -
May 8, 2024 381.10 382.25 381.10 382.25 380.75 4
May 7, 2024 384.00 384.00 382.25 382.80 381.29 3
May 6, 2024 378.55 380.65 378.55 380.65 379.15 23
May 3, 2024 371.50 377.00 371.40 376.75 375.27 1
May 2, 2024 370.75 372.40 370.05 370.05 368.59 54
Apr 30, 2024 375.50 375.50 370.10 370.10 368.64 231
Apr 29, 2024 381.60 381.60 373.65 373.65 372.18 30
Apr 26, 2024 389.50 389.50 382.65 382.65 381.14 60
Apr 25, 2024 375.00 375.70 365.05 368.55 367.10 82
Apr 24, 2024 383.95 385.45 382.10 382.10 380.60 45
Apr 23, 2024 376.45 381.15 376.45 379.75 378.26 329
Apr 22, 2024 375.15 377.75 373.90 375.05 373.57 21
Apr 19, 2024 374.55 377.80 374.40 374.40 372.93 10
Apr 18, 2024 387.00 387.20 382.50 382.50 380.99 100
Apr 17, 2024 390.20 391.55 387.30 387.30 385.78 -
Apr 16, 2024 389.00 391.40 387.85 391.40 389.86 10
Apr 15, 2024 398.00 398.20 390.95 390.95 389.41 242
Apr 12, 2024 400.00 401.25 394.35 394.35 392.80 202
Apr 11, 2024 394.25 398.20 394.25 398.20 396.63 12
Apr 10, 2024 392.80 393.25 391.05 392.50 390.96 253
Apr 9, 2024 392.45 392.45 390.75 390.75 389.21 40
Apr 8, 2024 393.00 393.10 390.70 390.70 389.16 2
Apr 5, 2024 387.60 392.50 386.60 392.50 390.96 121
Apr 4, 2024 390.55 393.60 389.00 393.60 392.05 112
Apr 3, 2024 390.50 391.50 387.40 387.40 385.88 197
Apr 2, 2024 394.45 395.00 388.80 391.75 390.21 90
Mar 28, 2024 388.25 390.80 388.25 389.55 388.02 65
Mar 27, 2024 389.80 389.80 387.90 388.00 386.47 200
Mar 26, 2024 390.00 391.50 390.00 390.15 388.61 -
Mar 25, 2024 395.25 395.25 390.85 390.85 389.31 198
Mar 22, 2024 396.20 398.10 394.05 396.60 395.04 21
Mar 21, 2024 391.60 395.40 391.60 395.40 393.84 59
Mar 20, 2024 386.65 390.25 386.65 390.25 388.71 79
Mar 19, 2024 383.45 387.85 382.70 385.85 384.33 20
Mar 18, 2024 384.50 385.90 380.50 385.45 383.93 99
Mar 15, 2024 390.80 393.60 380.65 380.65 379.15 177
Mar 14, 2024 381.10 391.95 381.10 391.25 389.71 354
Mar 13, 2024 379.70 381.90 378.35 379.75 378.26 45
Mar 12, 2024 370.80 379.90 370.80 379.90 378.41 96
Mar 11, 2024 370.80 370.80 368.70 370.25 368.79 54
Mar 8, 2024 372.50 374.40 369.75 369.75 368.30 49
Mar 7, 2024 366.45 373.10 366.45 373.10 371.63 19
Mar 6, 2024 371.60 373.65 367.20 370.45 368.99 38
Mar 5, 2024 380.20 380.45 370.15 370.15 368.69 94
Mar 4, 2024 383.10 383.35 380.70 382.20 380.70 69
Mar 1, 2024 382.95 383.15 380.70 382.55 381.04 70
Feb 29, 2024 375.80 378.60 373.60 378.60 377.11 41
Feb 28, 2024 375.10 376.35 374.45 375.40 373.92 36
Feb 27, 2024 375.25 375.60 372.45 375.40 373.92 358
Feb 26, 2024 378.85 379.05 376.90 376.90 375.42 180
Feb 23, 2024 381.00 383.05 378.45 378.45 376.96 101
Feb 22, 2024 375.45 380.65 375.40 378.70 377.21 87
Feb 21, 2024 371.75 371.75 368.95 368.95 367.50 333
Feb 20, 2024 375.45 375.55 368.70 370.70 369.24 91
Feb 19, 2024 374.80 378.35 374.50 378.35 376.86 82
Feb 16, 2024 378.65 379.45 375.75 375.75 374.27 26
Feb 15, 2024 381.65 383.20 375.70 377.20 375.72 97
Feb 14, 2024 0.75 Dividend
Feb 14, 2024 380.45 383.35 378.90 380.60 379.10 1,073
Feb 13, 2024 385.15 385.15 380.00 380.00 377.76 48
Feb 12, 2024 389.95 390.80 387.55 387.55 385.26 126
Feb 9, 2024 384.40 388.55 384.40 388.55 386.26 34
Feb 8, 2024 384.10 385.85 383.05 383.65 381.39 91
Feb 7, 2024 375.30 382.90 375.30 382.85 380.59 55
Feb 6, 2024 378.65 379.35 375.10 375.10 372.89 247
Feb 5, 2024 381.15 383.05 376.80 377.40 375.17 125
Feb 2, 2024 375.70 381.20 374.60 381.20 378.95 257
Feb 1, 2024 369.00 375.30 369.00 371.45 369.26 14
Jan 31, 2024 378.00 378.35 369.95 371.35 369.16 144
Jan 30, 2024 382.05 382.30 376.30 376.30 374.08 53
Jan 29, 2024 373.30 377.15 373.30 376.20 373.98 120
Jan 26, 2024 371.75 372.75 370.20 371.10 368.91 30
Jan 25, 2024 371.35 374.60 369.20 373.55 371.35 32
Jan 24, 2024 368.60 371.65 368.60 370.30 368.11 263
Jan 23, 2024 364.00 366.25 363.50 366.05 363.89 26
Jan 22, 2024 365.80 368.10 361.65 363.50 361.36 89
Jan 19, 2024 363.30 365.45 362.85 363.70 361.55 43
Jan 18, 2024 358.60 361.95 358.60 361.95 359.81 19
Jan 17, 2024 357.75 358.70 356.45 357.40 355.29 60
Jan 16, 2024 354.45 362.15 354.45 357.55 355.44 207
Jan 15, 2024 355.20 355.95 354.75 355.35 353.25 83
Jan 12, 2024 349.00 354.55 349.00 354.55 352.46 3
Jan 11, 2024 349.55 353.75 349.55 349.80 347.74 103
Jan 10, 2024 343.60 348.10 343.60 348.10 346.05 119
Jan 9, 2024 341.20 342.70 339.80 342.30 340.28 49
Jan 8, 2024 335.00 339.00 335.00 339.00 337.00 87
Jan 5, 2024 336.30 338.10 336.30 336.90 334.91 150
Jan 4, 2024 339.60 339.60 338.20 338.20 336.20 10
Jan 3, 2024 337.20 340.80 336.40 340.35 338.34 -
Jan 2, 2024 341.00 341.45 336.00 337.85 335.86 34
Dec 29, 2023 339.35 339.75 339.15 339.55 337.55 18
Dec 28, 2023 336.85 339.55 336.80 339.55 337.55 13
Dec 27, 2023 339.70 339.70 335.85 336.55 334.56 180
Dec 22, 2023 338.15 340.05 338.00 340.05 338.04 13
Dec 21, 2023 339.60 340.00 337.40 337.40 335.41 62
Dec 20, 2023 340.20 342.45 339.25 342.45 340.43 100
Dec 19, 2023 340.30 340.90 338.35 338.95 336.95 4
Dec 18, 2023 339.10 340.90 338.05 340.50 338.49 85
Dec 15, 2023 334.15 340.85 334.15 339.80 337.79 203
Dec 14, 2023 345.00 345.00 332.25 332.25 330.29 6
Dec 13, 2023 347.00 349.00 345.85 345.85 343.81 -
Dec 12, 2023 344.65 345.05 344.00 344.85 342.82 87
Dec 11, 2023 345.80 346.45 342.90 343.45 341.42 13
Dec 8, 2023 343.00 346.25 342.05 346.25 344.21 25
Dec 7, 2023 342.00 342.70 339.90 342.30 340.28 10
Dec 6, 2023 346.55 346.55 342.80 342.80 340.78 199
Dec 5, 2023 339.70 344.65 339.35 344.20 342.17 18
Dec 4, 2023 344.10 344.10 336.40 340.30 338.29 71
Dec 1, 2023 346.60 347.35 342.65 342.65 340.63 8
Nov 30, 2023 345.00 347.55 344.85 344.85 342.82 8
Nov 29, 2023 347.50 350.35 345.05 345.05 343.01 3
Nov 28, 2023 345.35 347.30 344.50 346.90 344.85 112
Nov 27, 2023 343.25 346.95 343.25 346.95 344.90 95
Nov 24, 2023 346.75 346.75 343.80 344.55 342.52 226
Nov 23, 2023 347.30 347.75 347.25 347.25 345.20 4
Nov 22, 2023 341.45 347.90 341.45 347.90 345.85 55
Nov 21, 2023 345.95 346.45 339.65 340.65 338.64 254
Nov 20, 2023 332.50 345.60 332.50 345.50 343.46 265
Nov 17, 2023 347.15 348.20 337.35 337.35 335.36 45
Nov 16, 2023 341.95 345.85 341.40 345.85 343.81 60
Nov 15, 2023 0.75 Dividend
Nov 15, 2023 340.65 343.25 339.45 339.45 337.45 36
Nov 14, 2023 343.95 343.95 340.45 340.45 337.70 37
Nov 13, 2023 344.85 345.90 342.95 342.95 340.18 247
Nov 10, 2023 337.70 341.10 336.70 341.10 338.34 26
Nov 9, 2023 338.95 340.15 337.35 339.25 336.51 36
Nov 8, 2023 337.05 338.55 337.05 338.55 335.81 -
Nov 7, 2023 332.55 338.70 332.55 338.70 335.96 203
Nov 6, 2023 328.85 332.15 328.45 330.05 327.38 596
Nov 3, 2023 328.45 329.30 327.25 329.30 326.64 30
Nov 2, 2023 328.05 328.85 326.95 327.00 324.35 93
Nov 1, 2023 319.35 327.35 319.35 327.05 324.40 105
Oct 31, 2023 316.50 318.80 316.50 318.80 316.22 50

Related Tickers