Frankfurt - Delayed Quote EUR

Microsoft Corporation (MSF.F)

Compare
388.25 +11.55 (+3.07%)
As of 11:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 387.75 388.45 385.90 388.25 388.25 2,134
Nov 5, 2024 376.15 379.80 374.45 376.70 376.70 2,572
Nov 4, 2024 378.00 378.55 373.25 375.40 375.40 3,620
Nov 1, 2024 376.90 382.30 376.10 379.10 379.10 4,215
Oct 31, 2024 383.10 385.95 373.15 375.05 375.05 8,746
Oct 30, 2024 404.05 407.40 395.50 402.75 402.75 6,486
Oct 29, 2024 395.55 402.80 394.00 402.80 402.80 3,019
Oct 28, 2024 399.80 400.00 394.20 394.20 394.20 3,588
Oct 25, 2024 392.80 398.40 392.55 396.35 396.35 1,951
Oct 24, 2024 394.70 395.45 391.00 392.45 392.45 1,241
Oct 23, 2024 394.95 400.45 392.55 393.95 393.95 3,796
Oct 22, 2024 386.55 397.85 384.60 397.85 397.85 5,523
Oct 21, 2024 384.70 386.00 382.30 385.95 385.95 4,477
Oct 18, 2024 384.85 385.70 383.60 384.25 384.25 1,741
Oct 17, 2024 382.95 389.30 382.95 384.90 384.90 3,559
Oct 16, 2024 385.50 385.80 377.30 383.40 383.40 3,238
Oct 15, 2024 385.00 386.90 381.10 382.85 382.85 2,574
Oct 14, 2024 380.50 388.55 380.45 384.45 384.45 2,406
Oct 11, 2024 380.40 381.20 377.90 380.70 380.70 2,536
Oct 10, 2024 381.20 383.05 378.00 380.55 380.55 1,850
Oct 9, 2024 377.55 383.80 377.55 381.70 381.70 2,303
Oct 8, 2024 373.30 378.10 369.05 378.10 378.10 4,507
Oct 7, 2024 379.10 379.55 373.00 373.20 373.20 2,822
Oct 4, 2024 377.35 383.45 377.35 380.15 380.15 1,305
Oct 3, 2024 377.85 380.25 376.00 376.85 376.85 964
Oct 2, 2024 379.15 381.35 377.55 378.90 378.90 1,627
Oct 1, 2024 385.50 387.95 378.60 380.45 380.45 2,764
Sep 30, 2024 382.75 384.70 381.05 384.70 384.70 2,760
Sep 27, 2024 386.45 387.25 383.65 383.90 383.90 1,450
Sep 26, 2024 390.30 391.35 384.70 385.10 385.10 3,540
Sep 25, 2024 383.05 387.95 382.65 387.45 387.45 1,858
Sep 24, 2024 390.20 391.15 382.55 383.60 383.60 1,908
Sep 23, 2024 392.15 393.85 388.60 390.40 390.40 1,707
Sep 20, 2024 393.35 393.35 390.00 390.60 390.60 2,625
Sep 19, 2024 392.65 395.40 391.45 393.20 393.20 2,525
Sep 18, 2024 392.85 393.15 387.20 388.75 388.75 2,380
Sep 17, 2024 390.35 396.90 389.55 391.20 391.20 5,045
Sep 16, 2024 387.95 388.60 385.00 387.20 387.20 1,593
Sep 13, 2024 385.55 387.40 384.00 387.40 387.40 1,857
Sep 12, 2024 384.55 386.05 380.45 385.35 385.35 1,931
Sep 11, 2024 374.15 384.00 374.00 384.00 384.00 1,945
Sep 10, 2024 365.55 377.10 365.55 374.65 374.65 2,009
Sep 9, 2024 364.10 369.15 364.10 367.35 367.35 2,701
Sep 6, 2024 366.40 370.15 362.00 362.50 362.50 3,832
Sep 5, 2024 368.95 372.60 366.05 367.10 367.10 3,549
Sep 4, 2024 366.50 370.55 365.70 369.40 369.40 2,993
Sep 3, 2024 376.95 378.30 369.00 370.60 370.60 3,001
Sep 2, 2024 377.80 379.50 375.50 377.50 377.50 2,341
Aug 30, 2024 374.25 376.50 373.35 376.50 376.50 1,868
Aug 29, 2024 368.25 380.65 368.25 373.65 373.65 2,368
Aug 28, 2024 371.00 372.70 367.00 369.40 369.40 2,084
Aug 27, 2024 370.45 371.30 368.00 370.10 370.10 1,646
Aug 26, 2024 372.85 374.10 368.85 370.05 370.05 2,334
Aug 23, 2024 376.20 377.35 369.35 371.55 371.55 1,935
Aug 22, 2024 380.10 383.75 374.00 374.65 374.65 3,159
Aug 21, 2024 382.75 383.45 378.90 379.50 379.50 1,733
Aug 20, 2024 381.75 382.60 379.40 382.60 382.60 1,864
Aug 19, 2024 379.25 380.00 376.95 380.00 380.00 3,544
Aug 16, 2024 385.35 385.95 379.80 379.90 379.90 3,476
Aug 15, 2024 0.75 Dividend
Aug 15, 2024 379.95 383.65 379.15 383.45 383.45 2,459
Aug 14, 2024 378.25 378.95 373.60 378.95 378.20 2,795
Aug 13, 2024 372.90 378.15 372.75 375.35 374.61 6,438
Aug 12, 2024 374.95 374.95 370.00 371.45 370.71 3,068
Aug 9, 2024 370.35 372.95 368.35 372.00 371.26 3,060
Aug 8, 2024 364.50 371.85 363.05 368.90 368.17 6,103
Aug 7, 2024 370.25 375.30 364.00 364.00 363.28 8,651
Aug 6, 2024 368.80 371.20 363.75 366.00 365.28 6,787
Aug 5, 2024 338.00 365.70 338.00 360.15 359.44 33,466
Aug 2, 2024 380.05 381.85 370.95 374.60 373.86 8,443
Aug 1, 2024 388.70 395.35 383.75 386.70 385.93 5,143
Jul 31, 2024 381.55 388.35 375.15 386.80 386.03 13,682
Jul 30, 2024 394.95 396.25 386.00 392.10 391.32 3,198
Jul 29, 2024 395.80 399.05 392.75 395.20 394.42 3,221
Jul 26, 2024 386.35 394.25 384.15 391.15 390.38 7,189
Jul 25, 2024 395.35 396.75 385.00 386.80 386.03 8,225
Jul 24, 2024 408.60 409.10 394.80 396.15 395.37 4,473
Jul 23, 2024 406.25 412.95 405.70 409.65 408.84 3,644
Jul 22, 2024 402.50 408.30 402.00 407.60 406.79 4,647
Jul 19, 2024 406.00 406.00 391.15 401.50 400.71 7,116
Jul 18, 2024 405.05 410.00 398.25 404.35 403.55 4,396
Jul 17, 2024 409.20 409.20 402.00 405.40 404.60 6,310
Jul 16, 2024 417.95 417.95 410.30 412.55 411.73 2,700
Jul 15, 2024 417.85 418.85 414.80 415.05 414.23 7,889
Jul 12, 2024 418.05 419.15 413.95 416.15 415.33 3,982
Jul 11, 2024 429.40 430.45 416.00 419.45 418.62 4,279
Jul 10, 2024 425.95 429.00 425.25 428.60 427.75 2,498
Jul 9, 2024 432.65 432.65 424.00 424.75 423.91 2,991
Jul 8, 2024 432.50 433.60 428.80 430.15 429.30 3,625
Jul 5, 2024 427.45 432.40 425.10 431.05 430.20 2,880
Jul 4, 2024 426.55 428.00 425.05 427.80 426.95 2,418
Jul 3, 2024 427.95 427.95 423.95 426.90 426.06 2,009
Jul 2, 2024 425.35 427.35 422.40 427.10 426.25 4,356
Jul 1, 2024 418.30 423.70 415.00 423.30 422.46 2,404
Jun 28, 2024 424.35 425.65 418.00 418.00 417.17 2,346
Jun 27, 2024 422.25 425.80 422.15 423.40 422.56 2,900
Jun 26, 2024 421.85 424.30 420.70 423.10 422.26 1,662
Jun 25, 2024 417.95 420.65 415.95 420.15 419.32 2,087
Jun 24, 2024 420.05 421.20 415.95 417.10 416.27 3,120
Jun 21, 2024 416.95 421.00 415.20 421.00 420.17 4,205
Jun 20, 2024 418.70 419.10 411.55 415.40 414.58 5,267
Jun 19, 2024 416.15 419.15 416.15 417.60 416.77 1,958
Jun 18, 2024 418.05 420.30 414.55 415.75 414.93 3,779
Jun 17, 2024 414.45 420.00 411.70 418.55 417.72 3,880
Jun 14, 2024 411.40 414.25 409.05 413.30 412.48 4,719
Jun 13, 2024 408.80 411.90 406.50 411.20 410.39 8,580
Jun 12, 2024 403.30 409.10 400.20 409.10 408.29 5,006
Jun 11, 2024 396.95 402.00 396.95 402.00 401.20 3,626
Jun 10, 2024 393.05 398.25 393.05 396.65 395.86 4,092
Jun 7, 2024 390.40 394.60 389.20 392.95 392.17 3,213
Jun 6, 2024 389.55 390.00 386.85 389.60 388.83 5,451
Jun 5, 2024 383.80 389.50 383.00 388.40 387.63 5,214
Jun 4, 2024 380.10 382.45 377.95 382.45 381.69 3,294
Jun 3, 2024 384.50 384.95 376.00 378.20 377.45 6,485
May 31, 2024 383.15 384.45 373.45 381.35 380.60 5,810
May 30, 2024 393.25 394.10 385.65 387.00 386.23 5,663
May 29, 2024 395.45 398.25 393.05 397.80 397.01 8,065
May 28, 2024 397.45 397.45 393.85 394.95 394.17 4,030
May 27, 2024 396.80 399.45 395.65 398.35 397.56 3,587
May 24, 2024 395.45 396.85 391.45 396.40 395.62 2,758
May 23, 2024 399.50 400.65 394.00 394.50 393.72 4,894
May 22, 2024 396.25 399.00 394.20 395.40 394.62 3,361
May 21, 2024 391.95 398.50 391.50 395.45 394.67 6,671
May 20, 2024 388.45 392.00 386.40 391.00 390.23 1,085
May 17, 2024 388.75 390.20 385.00 385.35 384.59 1,713
May 16, 2024 389.75 390.80 386.95 386.95 386.18 6,291
May 15, 2024 0.75 Dividend
May 15, 2024 384.95 389.50 383.40 389.00 388.23 4,529
May 14, 2024 383.70 385.40 380.75 385.40 383.89 2,657
May 13, 2024 387.40 389.75 380.80 383.80 382.29 2,619
May 10, 2024 383.85 385.00 382.95 385.00 383.49 1,618
May 9, 2024 381.45 382.85 380.80 381.70 380.20 631
May 8, 2024 382.10 383.45 379.55 381.95 380.45 2,906
May 7, 2024 384.15 384.70 381.00 381.10 379.61 4,254
May 6, 2024 379.00 383.30 377.80 383.30 381.80 5,380
May 3, 2024 371.55 378.10 371.00 378.10 376.62 2,441
May 2, 2024 371.60 373.00 368.70 370.75 369.30 2,958
Apr 30, 2024 376.15 376.25 365.65 365.65 364.22 2,935
Apr 29, 2024 381.90 382.15 373.55 374.45 372.98 4,046
Apr 26, 2024 387.00 389.85 379.90 380.05 378.56 10,816
Apr 25, 2024 376.00 376.20 363.60 371.75 370.29 7,966
Apr 24, 2024 383.95 385.80 380.75 382.70 381.20 3,166
Apr 23, 2024 375.55 381.30 375.55 380.70 379.21 5,172
Apr 22, 2024 375.55 378.40 372.55 377.50 376.02 4,210
Apr 19, 2024 375.30 379.95 374.00 374.85 373.38 11,998
Apr 18, 2024 387.05 388.60 379.70 379.70 378.21 6,320
Apr 17, 2024 391.25 392.75 385.65 386.00 384.49 3,733
Apr 16, 2024 389.05 392.50 388.00 390.45 388.92 3,405
Apr 15, 2024 395.10 400.50 389.50 390.00 388.47 5,734
Apr 12, 2024 399.00 401.95 395.10 395.95 394.40 3,223
Apr 11, 2024 394.05 400.15 394.05 399.15 397.58 8,250
Apr 10, 2024 392.95 394.25 390.00 393.15 391.61 2,817
Apr 9, 2024 392.40 392.40 389.70 391.60 390.06 1,659
Apr 8, 2024 393.05 393.40 390.65 391.20 389.67 2,046
Apr 5, 2024 387.30 393.05 386.25 392.90 391.36 2,087
Apr 4, 2024 389.80 393.95 385.50 385.50 383.99 2,469
Apr 3, 2024 390.95 391.95 388.00 389.00 387.47 6,157
Apr 2, 2024 395.20 395.65 388.65 392.10 390.56 3,981
Mar 28, 2024 388.30 391.00 387.90 389.45 387.92 2,523
Mar 27, 2024 389.85 392.10 387.45 389.60 388.07 2,842
Mar 26, 2024 390.00 392.70 389.60 389.70 388.17 4,797
Mar 25, 2024 396.00 396.00 389.20 390.45 388.92 4,551
Mar 22, 2024 396.95 398.55 394.10 396.05 394.50 6,100
Mar 21, 2024 391.70 396.20 391.60 395.70 394.15 4,212
Mar 20, 2024 387.00 390.10 386.70 390.10 388.57 5,273
Mar 19, 2024 384.00 387.95 381.95 387.20 385.68 1,899
Mar 18, 2024 382.00 385.85 378.95 383.70 382.20 6,592
Mar 15, 2024 390.85 393.85 379.45 381.80 380.30 3,177
Mar 14, 2024 380.00 392.60 380.00 391.50 389.96 5,545
Mar 13, 2024 379.65 382.60 377.10 379.55 378.06 3,354
Mar 12, 2024 370.80 380.35 370.80 380.25 378.76 2,322
Mar 11, 2024 370.60 370.95 367.85 370.80 369.35 4,090
Mar 8, 2024 372.90 374.70 370.05 372.20 370.74 2,870
Mar 7, 2024 367.50 374.10 365.80 373.20 371.74 3,336
Mar 6, 2024 371.80 373.90 366.00 367.70 366.26 5,112
Mar 5, 2024 381.85 381.85 369.75 369.85 368.40 5,746
Mar 4, 2024 383.55 383.55 380.00 382.50 381.00 3,811
Mar 1, 2024 383.00 384.20 380.30 382.85 381.35 3,141
Feb 29, 2024 376.65 383.00 373.25 383.00 381.50 1,949
Feb 28, 2024 376.10 377.45 374.30 375.65 374.18 3,554
Feb 27, 2024 375.90 376.50 372.65 374.60 373.13 3,510
Feb 26, 2024 379.00 379.70 376.15 376.15 374.67 4,440
Feb 23, 2024 381.95 383.40 378.00 379.15 377.66 3,052
Feb 22, 2024 374.75 380.95 374.35 380.15 378.66 5,627
Feb 21, 2024 371.80 372.20 367.80 369.30 367.85 2,810
Feb 20, 2024 375.65 376.00 368.00 371.60 370.14 7,922
Feb 19, 2024 375.20 379.70 374.15 377.50 376.02 6,988
Feb 16, 2024 379.35 379.90 375.00 375.00 373.53 5,645
Feb 15, 2024 382.20 383.20 375.75 377.35 375.87 4,929
Feb 14, 2024 0.75 Dividend
Feb 14, 2024 381.15 384.30 377.65 380.90 379.41 3,364
Feb 13, 2024 385.35 385.75 378.00 378.00 375.77 14,436
Feb 12, 2024 390.00 391.30 385.00 385.00 382.73 5,239
Feb 9, 2024 384.60 390.00 384.30 390.00 387.70 5,009
Feb 8, 2024 385.00 386.00 382.50 383.30 381.04 6,545
Feb 7, 2024 376.50 384.50 376.00 384.30 382.03 3,647
Feb 6, 2024 380.00 380.00 375.00 375.85 373.63 5,138
Feb 5, 2024 380.00 383.50 376.95 377.40 375.17 7,272
Feb 2, 2024 375.75 382.20 373.70 381.75 379.50 6,392
Feb 1, 2024 369.50 375.85 369.50 371.10 368.91 5,658
Jan 31, 2024 378.00 380.00 368.00 368.75 366.58 10,313
Jan 30, 2024 382.00 382.95 375.20 376.70 374.48 7,811
Jan 29, 2024 373.95 378.25 373.55 378.20 375.97 6,464
Jan 26, 2024 372.50 373.85 370.50 372.10 369.91 3,662
Jan 25, 2024 371.50 375.50 368.70 373.15 370.95 4,568
Jan 24, 2024 368.65 372.00 367.15 370.05 367.87 4,803
Jan 23, 2024 365.20 367.70 363.50 367.70 365.53 7,203
Jan 22, 2024 368.00 368.70 361.70 365.10 362.95 7,672
Jan 19, 2024 363.50 366.10 362.80 364.40 362.25 7,444
Jan 18, 2024 359.00 362.15 359.00 361.60 359.47 5,574
Jan 17, 2024 357.75 360.00 354.90 356.60 354.50 7,352
Jan 16, 2024 354.50 362.20 354.00 358.45 356.34 8,894
Jan 15, 2024 356.00 356.55 354.00 356.35 354.25 3,281
Jan 12, 2024 350.00 354.30 349.35 354.05 351.96 4,436
Jan 11, 2024 350.15 355.00 347.75 350.85 348.78 5,988
Jan 10, 2024 343.95 350.00 343.50 349.40 347.34 5,487
Jan 9, 2024 341.05 343.70 339.75 343.20 341.18 5,424
Jan 8, 2024 335.85 341.65 335.05 341.65 339.64 4,863
Jan 5, 2024 337.20 338.45 335.95 336.20 334.22 1,899
Jan 4, 2024 340.40 340.40 336.50 336.85 334.86 4,305
Jan 3, 2024 337.85 341.70 335.85 339.90 337.90 3,361
Jan 2, 2024 341.80 342.35 335.00 336.50 334.52 3,378
Dec 29, 2023 340.25 340.25 339.05 339.90 337.90 2,210
Dec 28, 2023 337.80 340.00 336.55 339.55 337.55 2,465
Dec 27, 2023 340.30 340.30 335.70 336.20 334.22 2,873
Dec 22, 2023 337.70 340.45 337.70 340.00 337.99 2,764
Dec 21, 2023 340.45 340.60 337.10 339.35 337.35 1,640
Dec 20, 2023 340.95 343.00 338.90 340.15 338.14 6,199
Dec 19, 2023 340.30 341.55 337.95 338.85 336.85 7,532
Dec 18, 2023 339.15 341.60 337.95 341.10 339.09 6,302
Dec 15, 2023 333.25 341.35 333.25 341.35 339.34 7,093
Dec 14, 2023 346.20 346.20 331.45 332.90 330.94 5,840
Dec 13, 2023 347.50 350.00 342.00 342.35 340.33 4,051
Dec 12, 2023 344.50 345.70 343.30 345.50 343.46 3,529
Dec 11, 2023 347.00 347.35 340.80 343.85 341.82 3,951
Dec 8, 2023 343.05 347.40 342.00 347.40 345.35 3,723
Dec 7, 2023 342.05 343.55 339.55 343.25 341.23 2,448
Dec 6, 2023 346.55 347.20 341.65 342.70 340.68 4,397
Dec 5, 2023 340.00 345.10 338.15 344.90 342.87 2,726
Dec 4, 2023 344.80 344.80 335.85 340.95 338.94 4,725
Dec 1, 2023 346.60 348.30 342.00 344.00 341.97 2,100
Nov 30, 2023 346.00 348.70 344.75 348.00 345.95 6,092
Nov 29, 2023 348.05 350.75 344.45 345.30 343.26 6,059
Nov 28, 2023 346.45 348.20 343.60 346.80 344.75 3,887
Nov 27, 2023 345.00 347.85 343.35 346.05 344.01 5,551
Nov 24, 2023 347.85 347.85 343.50 344.85 342.82 5,167
Nov 23, 2023 347.25 348.10 347.00 348.00 345.95 3,047
Nov 22, 2023 341.60 349.05 340.85 347.15 345.10 4,144
Nov 21, 2023 345.95 346.75 339.60 341.75 339.73 7,306
Nov 20, 2023 331.00 347.10 331.00 345.25 343.21 8,584
Nov 17, 2023 346.70 348.30 338.35 339.05 337.05 3,127
Nov 16, 2023 341.95 346.45 341.50 346.45 344.41 3,321
Nov 15, 2023 0.75 Dividend
Nov 15, 2023 340.75 343.35 339.05 341.20 339.19 3,530
Nov 14, 2023 343.95 344.45 339.00 341.05 338.29 4,402
Nov 13, 2023 345.30 346.00 342.35 342.35 339.58 5,901
Nov 10, 2023 338.15 345.85 336.90 345.30 342.51 3,538
Nov 9, 2023 339.80 340.50 337.85 338.95 336.21 2,842
Nov 8, 2023 337.45 340.30 336.90 338.90 336.16 4,147
Nov 7, 2023 332.15 339.10 332.05 337.00 334.28 7,252
Nov 6, 2023 328.85 332.55 328.30 331.60 328.92 5,994

Related Tickers