Milan - Delayed Quote EUR
Microsoft Corporation (1MSFT.MI)
344.50
+3.50
+(1.03%)
As of 10:09:59 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 344.45 | 344.80 | 343.75 | 344.50 | 344.50 | 167 |
| Apr 28, 2025 | 346.35 | 347.00 | 340.80 | 341.00 | 341.00 | 2,749 |
| Apr 25, 2025 | 343.35 | 344.50 | 339.40 | 340.50 | 340.50 | 1,925 |
| Apr 24, 2025 | 330.50 | 338.20 | 327.25 | 338.00 | 338.00 | 1,761 |
| Apr 23, 2025 | 327.20 | 335.10 | 325.90 | 331.55 | 331.55 | 3,669 |
| Apr 22, 2025 | 317.05 | 318.20 | 313.90 | 317.80 | 317.80 | 1,979 |
| Apr 17, 2025 | 330.15 | 331.45 | 324.05 | 326.65 | 326.65 | 2,962 |
| Apr 16, 2025 | 335.55 | 338.85 | 331.05 | 333.70 | 333.70 | 1,674 |
| Apr 15, 2025 | 342.05 | 345.90 | 341.45 | 343.35 | 343.35 | 1,941 |
| Apr 14, 2025 | 343.65 | 348.70 | 342.00 | 343.00 | 343.00 | 2,280 |
| Apr 11, 2025 | 341.60 | 341.60 | 331.25 | 337.55 | 337.55 | 2,909 |
| Apr 10, 2025 | 355.85 | 356.10 | 337.50 | 337.50 | 337.50 | 7,081 |
| Apr 9, 2025 | 316.75 | 328.60 | 314.65 | 325.90 | 325.90 | 6,979 |
| Apr 8, 2025 | 331.40 | 342.10 | 327.40 | 336.70 | 336.70 | 5,227 |
| Apr 7, 2025 | 307.65 | 337.35 | 300.60 | 324.50 | 324.50 | 14,628 |
| Apr 4, 2025 | 335.70 | 340.00 | 321.10 | 334.80 | 334.80 | 10,091 |
| Apr 3, 2025 | 339.05 | 342.50 | 333.00 | 339.45 | 339.45 | 5,925 |
| Apr 2, 2025 | 353.45 | 353.65 | 348.40 | 352.25 | 352.25 | 2,770 |
| Apr 1, 2025 | 346.10 | 353.15 | 346.00 | 352.95 | 352.95 | 2,870 |
| Mar 31, 2025 | 348.40 | 350.65 | 340.40 | 342.70 | 342.70 | 3,997 |
| Mar 28, 2025 | 361.85 | 361.85 | 351.45 | 351.95 | 351.95 | 1,567 |
| Mar 27, 2025 | 361.70 | 363.60 | 359.95 | 362.30 | 362.30 | 1,272 |
| Mar 26, 2025 | 367.15 | 367.15 | 363.65 | 364.10 | 364.10 | 849 |
| Mar 25, 2025 | 364.35 | 366.10 | 363.00 | 364.65 | 364.65 | 1,792 |
| Mar 24, 2025 | 365.00 | 366.45 | 362.00 | 363.50 | 363.50 | 3,816 |
| Mar 21, 2025 | 357.40 | 357.40 | 351.05 | 356.60 | 356.60 | 2,021 |
| Mar 20, 2025 | 357.65 | 362.20 | 354.00 | 357.05 | 357.05 | 2,871 |
| Mar 19, 2025 | 353.30 | 356.35 | 351.70 | 355.95 | 355.95 | 2,591 |
| Mar 18, 2025 | 356.05 | 356.05 | 349.80 | 350.65 | 350.65 | 2,554 |
| Mar 17, 2025 | 356.20 | 357.30 | 353.40 | 354.50 | 354.50 | 1,353 |
| Mar 14, 2025 | 352.45 | 356.05 | 348.50 | 355.35 | 355.35 | 1,985 |
| Mar 13, 2025 | 350.45 | 354.85 | 348.70 | 349.55 | 349.55 | 2,550 |
| Mar 12, 2025 | 349.40 | 352.85 | 347.75 | 352.55 | 352.55 | 4,091 |
| Mar 11, 2025 | 348.30 | 353.55 | 345.75 | 349.35 | 349.35 | 4,538 |
| Mar 10, 2025 | 359.55 | 360.75 | 349.65 | 352.75 | 352.75 | 6,085 |
| Mar 7, 2025 | 365.45 | 367.00 | 356.85 | 357.00 | 357.00 | 3,164 |
| Mar 6, 2025 | 372.80 | 372.80 | 363.65 | 369.60 | 369.60 | 3,271 |
| Mar 5, 2025 | 367.05 | 367.05 | 360.85 | 363.65 | 363.65 | 3,210 |
| Mar 4, 2025 | 370.55 | 371.00 | 362.40 | 365.65 | 365.65 | 10,868 |
| Mar 3, 2025 | 382.05 | 382.30 | 373.25 | 375.55 | 375.55 | 2,250 |
| Feb 28, 2025 | 377.35 | 379.30 | 372.00 | 375.30 | 375.30 | 4,441 |
| Feb 27, 2025 | 383.65 | 388.20 | 382.00 | 383.00 | 383.00 | 2,502 |
| Feb 26, 2025 | 382.10 | 384.75 | 376.00 | 383.70 | 383.70 | 2,767 |
| Feb 25, 2025 | 383.80 | 385.35 | 378.50 | 378.55 | 378.55 | 3,933 |
| Feb 24, 2025 | 390.65 | 392.35 | 381.40 | 385.45 | 385.45 | 6,247 |
| Feb 21, 2025 | 398.05 | 399.45 | 394.75 | 395.75 | 395.75 | 2,832 |
| Feb 20, 2025 | 398.00 | 401.40 | 395.50 | 398.00 | 398.00 | 6,101 |
| Feb 19, 2025 | 0.793397 Dividend | |||||
| Feb 19, 2025 | 392.60 | 394.65 | 390.25 | 394.00 | 394.00 | 48,194 |
| Feb 18, 2025 | 388.90 | 392.90 | 388.90 | 390.75 | 389.96 | 5,379 |
| Feb 17, 2025 | 389.35 | 392.80 | 388.95 | 392.45 | 391.65 | 3,172 |
| Feb 14, 2025 | 395.95 | 395.95 | 386.75 | 388.50 | 387.71 | 5,222 |
| Feb 13, 2025 | 394.50 | 394.80 | 390.40 | 391.75 | 390.95 | 5,140 |
| Feb 12, 2025 | 396.90 | 399.20 | 389.00 | 393.80 | 393.00 | 6,228 |
| Feb 11, 2025 | 398.60 | 402.10 | 396.50 | 397.15 | 396.34 | 4,147 |
| Feb 10, 2025 | 398.70 | 402.70 | 398.55 | 402.25 | 401.43 | 5,209 |
| Feb 7, 2025 | 401.55 | 403.25 | 397.60 | 398.20 | 397.39 | 3,973 |
| Feb 6, 2025 | 398.20 | 403.25 | 398.10 | 402.50 | 401.68 | 4,850 |
| Feb 5, 2025 | 395.05 | 396.25 | 393.50 | 396.15 | 395.35 | 3,753 |
| Feb 4, 2025 | 399.45 | 399.45 | 395.85 | 398.00 | 397.19 | 4,531 |
| Feb 3, 2025 | 396.70 | 404.40 | 396.70 | 399.30 | 398.49 | 8,213 |
| Jan 31, 2025 | 404.00 | 405.85 | 400.30 | 400.30 | 399.49 | 7,639 |
| Jan 30, 2025 | 408.85 | 411.00 | 396.25 | 398.00 | 397.19 | 15,579 |
| Jan 29, 2025 | 428.30 | 430.15 | 423.95 | 424.85 | 423.99 | 8,142 |
| Jan 28, 2025 | 418.80 | 425.20 | 413.60 | 423.90 | 423.04 | 9,224 |
| Jan 27, 2025 | 410.80 | 413.25 | 390.05 | 407.25 | 406.42 | 21,324 |
| Jan 24, 2025 | 427.00 | 427.00 | 421.30 | 424.50 | 423.64 | 1,757 |
| Jan 23, 2025 | 427.15 | 427.65 | 424.05 | 426.30 | 425.43 | 3,111 |
| Jan 22, 2025 | 418.30 | 425.65 | 414.90 | 425.65 | 424.79 | 7,050 |
| Jan 21, 2025 | 415.50 | 417.00 | 410.10 | 411.50 | 410.66 | 3,100 |
| Jan 20, 2025 | 418.30 | 418.30 | 413.00 | 414.80 | 413.96 | 2,752 |
| Jan 17, 2025 | 413.60 | 423.00 | 412.20 | 416.65 | 415.80 | 5,514 |
| Jan 16, 2025 | 417.05 | 418.10 | 414.40 | 414.40 | 413.56 | 2,904 |
| Jan 15, 2025 | 404.10 | 415.00 | 402.95 | 413.95 | 413.11 | 3,193 |
| Jan 14, 2025 | 409.30 | 410.10 | 403.05 | 404.20 | 403.38 | 1,626 |
| Jan 13, 2025 | 408.95 | 409.20 | 405.30 | 405.25 | 404.43 | 2,107 |
| Jan 10, 2025 | 412.15 | 413.50 | 404.75 | 407.90 | 407.07 | 3,782 |
| Jan 9, 2025 | 408.05 | 412.05 | 408.05 | 411.15 | 410.32 | 1,105 |
| Jan 8, 2025 | 410.70 | 414.15 | 409.55 | 412.30 | 411.46 | 2,470 |
| Jan 7, 2025 | 410.70 | 414.65 | 409.90 | 410.35 | 409.52 | 3,093 |
| Jan 6, 2025 | 413.90 | 418.00 | 410.00 | 415.45 | 414.61 | 4,392 |
| Jan 3, 2025 | 408.95 | 411.05 | 407.35 | 409.35 | 408.52 | 2,437 |
| Jan 2, 2025 | 410.00 | 414.80 | 408.90 | 411.30 | 410.46 | 2,721 |
| Dec 30, 2024 | 411.75 | 413.70 | 406.45 | 409.65 | 408.82 | 2,760 |
| Dec 27, 2024 | 421.95 | 421.95 | 410.50 | 412.35 | 411.51 | 2,512 |
| Dec 23, 2024 | 421.90 | 423.30 | 416.70 | 416.90 | 416.05 | 2,059 |
| Dec 20, 2024 | 419.80 | 422.90 | 412.05 | 422.90 | 422.04 | 5,736 |
| Dec 19, 2024 | 424.65 | 426.65 | 421.75 | 426.00 | 425.14 | 3,827 |
| Dec 18, 2024 | 432.85 | 433.85 | 426.35 | 431.40 | 430.52 | 2,900 |
| Dec 17, 2024 | 426.90 | 432.95 | 426.90 | 432.75 | 431.87 | 3,030 |
| Dec 16, 2024 | 425.75 | 428.00 | 424.65 | 426.65 | 425.78 | 3,603 |
| Dec 13, 2024 | 429.15 | 430.50 | 425.75 | 426.30 | 425.43 | 2,104 |
| Dec 12, 2024 | 426.15 | 435.35 | 425.10 | 432.70 | 431.82 | 5,143 |
| Dec 11, 2024 | 423.00 | 429.00 | 420.25 | 428.85 | 427.98 | 4,681 |
| Dec 10, 2024 | 421.75 | 427.90 | 420.10 | 425.45 | 424.59 | 4,337 |
| Dec 9, 2024 | 419.60 | 423.25 | 416.45 | 423.25 | 422.39 | 3,868 |
| Dec 6, 2024 | 415.65 | 422.00 | 415.65 | 420.05 | 419.20 | 3,143 |
| Dec 5, 2024 | 414.70 | 417.30 | 412.80 | 416.35 | 415.50 | 2,128 |
| Dec 4, 2024 | 407.50 | 418.50 | 407.50 | 414.85 | 414.01 | 5,019 |
| Dec 3, 2024 | 410.65 | 411.50 | 407.20 | 410.95 | 410.12 | 4,008 |
| Dec 2, 2024 | 401.95 | 413.50 | 400.25 | 410.40 | 409.57 | 7,528 |
| Nov 29, 2024 | 399.30 | 401.35 | 395.90 | 400.75 | 399.94 | 2,170 |
| Nov 28, 2024 | 398.80 | 401.85 | 398.80 | 400.40 | 399.59 | 1,531 |
| Nov 27, 2024 | 407.00 | 407.00 | 400.60 | 401.95 | 401.13 | 2,557 |
| Nov 26, 2024 | 398.75 | 407.40 | 396.80 | 406.50 | 405.67 | 5,885 |
| Nov 25, 2024 | 401.35 | 401.35 | 395.00 | 397.35 | 396.54 | 2,993 |
| Nov 22, 2024 | 394.50 | 399.05 | 393.55 | 397.30 | 396.49 | 4,639 |
| Nov 21, 2024 | 394.45 | 398.80 | 389.85 | 396.30 | 395.50 | 7,880 |
| Nov 20, 2024 | 0.783852 Dividend | |||||
| Nov 20, 2024 | 396.60 | 398.50 | 389.85 | 392.80 | 392.00 | 12,750 |
| Nov 19, 2024 | 395.00 | 400.35 | 388.45 | 392.15 | 390.57 | 2,743 |
| Nov 18, 2024 | 395.20 | 395.60 | 390.85 | 394.40 | 392.81 | 4,527 |
| Nov 15, 2024 | 400.60 | 402.50 | 394.70 | 395.20 | 393.61 | 3,761 |
| Nov 14, 2024 | 399.95 | 405.50 | 399.95 | 403.00 | 401.38 | 5,032 |
| Nov 13, 2024 | 397.80 | 399.95 | 395.35 | 399.95 | 398.34 | 3,478 |
| Nov 12, 2024 | 391.95 | 396.05 | 391.95 | 396.05 | 394.46 | 3,343 |
| Nov 11, 2024 | 395.00 | 398.05 | 390.75 | 392.40 | 390.82 | 4,266 |
| Nov 8, 2024 | 395.50 | 396.40 | 391.75 | 395.00 | 393.41 | 4,119 |
| Nov 7, 2024 | 390.90 | 394.65 | 389.55 | 394.65 | 393.06 | 8,783 |
| Nov 6, 2024 | 386.25 | 391.60 | 383.00 | 388.00 | 386.44 | 8,338 |
| Nov 5, 2024 | 376.90 | 379.40 | 374.45 | 378.90 | 377.37 | 1,928 |
| Nov 4, 2024 | 378.00 | 378.20 | 372.00 | 374.80 | 373.29 | 5,878 |
| Nov 1, 2024 | 378.15 | 382.85 | 375.20 | 382.25 | 380.71 | 3,597 |
| Oct 31, 2024 | 382.40 | 385.70 | 374.00 | 376.50 | 374.98 | 17,710 |
| Oct 30, 2024 | 402.40 | 407.75 | 400.00 | 402.20 | 400.58 | 18,263 |
| Oct 29, 2024 | 395.80 | 398.85 | 394.00 | 398.00 | 396.40 | 5,513 |
| Oct 28, 2024 | 398.70 | 400.15 | 395.95 | 396.25 | 394.65 | 5,181 |
| Oct 25, 2024 | 392.35 | 399.30 | 392.30 | 397.95 | 396.35 | 6,685 |
| Oct 24, 2024 | 394.35 | 396.30 | 392.25 | 393.70 | 392.12 | 5,302 |
| Oct 23, 2024 | 396.00 | 400.80 | 395.40 | 397.00 | 395.40 | 8,944 |
| Oct 22, 2024 | 386.70 | 397.25 | 384.50 | 394.65 | 393.06 | 10,986 |
| Oct 21, 2024 | 384.55 | 385.30 | 382.50 | 382.55 | 381.01 | 2,239 |
| Oct 18, 2024 | 385.85 | 386.45 | 383.75 | 385.25 | 383.70 | 1,650 |
| Oct 17, 2024 | 384.45 | 390.90 | 384.10 | 385.45 | 383.90 | 5,279 |
| Oct 16, 2024 | 384.90 | 385.95 | 377.00 | 381.75 | 380.21 | 1,784 |
| Oct 15, 2024 | 385.75 | 387.45 | 381.20 | 382.45 | 380.91 | 2,565 |
| Oct 14, 2024 | 381.50 | 388.75 | 380.60 | 384.80 | 383.25 | 3,801 |
| Oct 11, 2024 | 379.60 | 381.15 | 378.45 | 379.40 | 377.87 | 2,233 |
| Oct 10, 2024 | 382.25 | 383.30 | 377.90 | 380.70 | 379.17 | 2,527 |
| Oct 9, 2024 | 377.90 | 383.10 | 377.85 | 382.70 | 381.16 | 4,861 |
| Oct 8, 2024 | 373.75 | 378.30 | 369.95 | 377.15 | 375.63 | 9,716 |
| Oct 7, 2024 | 379.35 | 379.80 | 377.45 | 378.65 | 377.13 | 2,794 |
| Oct 4, 2024 | 377.50 | 382.75 | 377.50 | 379.50 | 377.97 | 1,321 |
| Oct 3, 2024 | 378.50 | 380.65 | 376.65 | 378.60 | 377.08 | 699 |
| Oct 2, 2024 | 378.60 | 380.60 | 377.50 | 379.45 | 377.92 | 2,012 |
| Oct 1, 2024 | 385.25 | 388.00 | 379.00 | 380.65 | 379.12 | 1,545 |
| Sep 30, 2024 | 382.85 | 383.90 | 380.60 | 383.90 | 382.35 | 1,116 |
| Sep 27, 2024 | 388.35 | 388.35 | 384.70 | 385.35 | 383.80 | 1,207 |
| Sep 26, 2024 | 389.60 | 391.50 | 384.65 | 385.15 | 383.60 | 2,388 |
| Sep 25, 2024 | 383.75 | 387.15 | 382.25 | 387.15 | 385.59 | 2,610 |
| Sep 24, 2024 | 389.65 | 390.90 | 382.50 | 384.75 | 383.20 | 1,874 |
| Sep 23, 2024 | 391.15 | 394.10 | 387.10 | 391.70 | 390.12 | 1,432 |
| Sep 20, 2024 | 390.10 | 393.40 | 390.00 | 391.00 | 389.43 | 1,174 |
| Sep 19, 2024 | 391.50 | 396.55 | 391.30 | 394.40 | 392.81 | 4,124 |
| Sep 18, 2024 | 392.70 | 393.20 | 388.00 | 388.40 | 386.84 | 1,458 |
| Sep 17, 2024 | 391.20 | 397.55 | 390.90 | 392.00 | 390.42 | 4,964 |
| Sep 16, 2024 | 387.45 | 389.20 | 385.10 | 387.65 | 386.09 | 1,520 |
| Sep 13, 2024 | 384.85 | 386.90 | 382.45 | 386.75 | 385.19 | 3,114 |
| Sep 12, 2024 | 385.10 | 386.20 | 380.45 | 381.30 | 379.77 | 1,935 |
| Sep 11, 2024 | 375.10 | 378.70 | 372.35 | 373.65 | 372.15 | 1,156 |
| Sep 10, 2024 | 366.55 | 377.00 | 366.55 | 375.10 | 373.59 | 1,665 |
| Sep 9, 2024 | 365.70 | 369.90 | 363.95 | 366.15 | 364.68 | 1,329 |
| Sep 6, 2024 | 367.35 | 370.00 | 362.15 | 363.80 | 362.34 | 1,846 |
| Sep 5, 2024 | 368.70 | 372.95 | 365.05 | 368.05 | 366.57 | 1,221 |
| Sep 3, 2024 | 377.50 | 379.65 | 373.75 | 374.70 | 373.19 | 2,919 |
| Sep 2, 2024 | 375.20 | 378.00 | 372.55 | 377.90 | 376.38 | 1,132 |
| Aug 30, 2024 | 379.05 | 379.05 | 374.05 | 375.20 | 373.69 | 643 |
| Aug 29, 2024 | 368.20 | 380.75 | 368.20 | 379.05 | 377.52 | 1,776 |
| Aug 28, 2024 | 370.50 | 373.40 | 366.70 | 367.60 | 366.12 | 754 |
| Aug 27, 2024 | 376.20 | 376.20 | 368.00 | 368.75 | 367.27 | 734 |
| Aug 26, 2024 | 372.70 | 374.20 | 369.00 | 371.30 | 369.81 | 640 |
| Aug 23, 2024 | 375.55 | 377.30 | 369.60 | 372.15 | 370.65 | 2,178 |
| Aug 22, 2024 | 380.90 | 383.70 | 377.85 | 377.85 | 376.33 | 1,248 |
| Aug 21, 2024 | 382.50 | 383.55 | 380.05 | 380.80 | 379.27 | 1,181 |
| Aug 20, 2024 | 381.80 | 382.50 | 379.60 | 381.00 | 379.47 | 1,246 |
| Aug 19, 2024 | 379.20 | 380.25 | 376.55 | 377.45 | 375.93 | 1,481 |
| Aug 16, 2024 | 392.30 | 392.30 | 379.40 | 380.55 | 379.02 | 2,127 |
| Aug 15, 2024 | 0.59671754 Dividend | |||||
| Aug 14, 2024 | 379.40 | 379.40 | 373.25 | 377.65 | 375.45 | 31,298 |
| Aug 14, 2024 | 0.684675 Dividend | |||||
| Aug 13, 2024 | 379.10 | 379.10 | 373.00 | 377.05 | 374.18 | 1,497 |
| Aug 12, 2024 | 375.85 | 375.85 | 370.00 | 371.05 | 368.22 | 1,369 |
| Aug 9, 2024 | 370.00 | 372.90 | 368.50 | 370.35 | 367.53 | 2,069 |
| Aug 8, 2024 | 372.50 | 372.50 | 362.65 | 370.05 | 367.23 | 1,881 |
| Aug 7, 2024 | 372.35 | 375.30 | 367.65 | 372.55 | 369.71 | 2,665 |
| Aug 6, 2024 | 370.00 | 370.00 | 364.00 | 368.35 | 365.54 | 3,531 |
| Aug 5, 2024 | 342.20 | 364.10 | 338.00 | 364.10 | 361.32 | 18,051 |
| Aug 2, 2024 | 384.00 | 387.15 | 370.10 | 371.85 | 369.01 | 4,044 |
| Aug 1, 2024 | 388.50 | 395.40 | 387.00 | 388.05 | 385.09 | 3,372 |
| Jul 31, 2024 | 382.30 | 389.40 | 376.00 | 386.20 | 383.26 | 5,731 |
| Jul 30, 2024 | 393.65 | 397.20 | 390.60 | 390.60 | 387.62 | 2,606 |
| Jul 29, 2024 | 396.50 | 399.40 | 392.80 | 392.95 | 389.95 | 2,631 |
| Jul 26, 2024 | 387.90 | 390.65 | 384.50 | 390.00 | 387.03 | 7,804 |
| Jul 25, 2024 | 396.65 | 396.90 | 385.25 | 389.75 | 386.78 | 3,759 |
| Jul 24, 2024 | 407.95 | 409.55 | 397.60 | 398.25 | 395.21 | 3,767 |
| Jul 23, 2024 | 406.65 | 412.80 | 405.75 | 412.75 | 409.60 | 4,382 |
| Jul 22, 2024 | 402.25 | 408.35 | 402.15 | 404.35 | 401.27 | 4,547 |
| Jul 19, 2024 | 400.05 | 405.10 | 391.00 | 401.95 | 398.89 | 15,723 |
| Jul 18, 2024 | 407.80 | 409.15 | 399.95 | 400.10 | 397.05 | 2,463 |
| Jul 17, 2024 | 412.40 | 418.85 | 391.00 | 403.70 | 400.62 | 6,359 |
| Jul 16, 2024 | 414.30 | 418.50 | 411.10 | 412.40 | 409.26 | 7,256 |
| Jul 15, 2024 | 418.50 | 419.10 | 414.35 | 417.75 | 414.56 | 5,618 |
| Jul 12, 2024 | 418.35 | 420.90 | 413.10 | 417.10 | 413.92 | 3,161 |
| Jul 11, 2024 | 430.50 | 430.50 | 416.00 | 416.00 | 412.83 | 6,056 |
| Jul 10, 2024 | 427.15 | 428.40 | 424.80 | 425.95 | 422.70 | 5,491 |
| Jul 9, 2024 | 431.65 | 432.75 | 428.00 | 428.70 | 425.43 | 1,814 |
| Jul 8, 2024 | 433.45 | 434.00 | 428.80 | 430.10 | 426.82 | 1,694 |
| Jul 5, 2024 | 427.45 | 431.40 | 424.25 | 430.15 | 426.87 | 1,321 |
| Jul 4, 2024 | 427.40 | 427.95 | 425.40 | 426.35 | 423.10 | 598 |
| Jul 3, 2024 | 427.85 | 427.85 | 423.90 | 425.80 | 422.55 | 1,943 |
| Jul 2, 2024 | 426.00 | 426.50 | 422.55 | 425.30 | 422.06 | 2,539 |
| Jul 1, 2024 | 419.00 | 421.95 | 410.05 | 421.45 | 418.24 | 3,416 |
| Jun 28, 2024 | 425.85 | 425.85 | 422.30 | 422.75 | 419.53 | 1,514 |
| Jun 27, 2024 | 422.40 | 426.00 | 421.65 | 424.30 | 421.07 | 1,631 |
| Jun 26, 2024 | 421.05 | 424.35 | 420.00 | 424.15 | 420.92 | 5,629 |
| Jun 25, 2024 | 417.40 | 420.90 | 416.00 | 419.75 | 416.55 | 2,641 |
| Jun 24, 2024 | 421.05 | 421.25 | 415.55 | 419.25 | 416.05 | 2,511 |
| Jun 21, 2024 | 416.65 | 421.00 | 415.30 | 419.80 | 416.60 | 2,348 |
| Jun 20, 2024 | 417.15 | 419.25 | 411.95 | 414.70 | 411.54 | 3,867 |
| Jun 19, 2024 | 417.90 | 419.45 | 416.40 | 417.55 | 414.37 | 1,099 |
| Jun 18, 2024 | 418.20 | 420.30 | 414.35 | 415.35 | 412.18 | 4,108 |
| Jun 17, 2024 | 414.35 | 415.05 | 411.75 | 414.15 | 410.99 | 4,396 |
| Jun 14, 2024 | 411.65 | 414.50 | 408.90 | 413.40 | 410.25 | 4,664 |
| Jun 13, 2024 | 409.00 | 411.70 | 405.95 | 411.60 | 408.46 | 5,085 |
| Jun 12, 2024 | 403.40 | 406.20 | 397.45 | 404.35 | 401.27 | 5,886 |
| Jun 11, 2024 | 397.45 | 399.40 | 396.65 | 399.40 | 396.35 | 3,281 |
| Jun 10, 2024 | 394.50 | 398.25 | 393.45 | 397.85 | 394.82 | 2,143 |
| Jun 7, 2024 | 390.00 | 393.50 | 389.35 | 393.50 | 390.50 | 1,950 |
| Jun 6, 2024 | 391.50 | 391.50 | 387.20 | 387.35 | 384.40 | 1,329 |
| Jun 5, 2024 | 384.25 | 387.40 | 383.00 | 387.15 | 384.20 | 2,383 |
| Jun 4, 2024 | 380.10 | 380.30 | 377.30 | 378.85 | 375.96 | 1,340 |
| Jun 3, 2024 | 380.10 | 385.20 | 378.95 | 378.95 | 376.06 | 2,261 |
| May 31, 2024 | 383.50 | 385.50 | 374.55 | 375.35 | 372.49 | 3,361 |
| May 30, 2024 | 393.85 | 394.25 | 385.50 | 387.35 | 384.40 | 3,639 |
| May 29, 2024 | 395.00 | 398.30 | 393.00 | 397.30 | 394.27 | 1,629 |
| May 28, 2024 | 397.25 | 397.25 | 392.90 | 393.65 | 390.65 | 1,932 |
| May 27, 2024 | 400.00 | 400.00 | 395.45 | 395.55 | 392.53 | 1,669 |
| May 24, 2024 | 395.35 | 395.95 | 391.40 | 395.45 | 392.43 | 4,608 |
| May 23, 2024 | 400.00 | 400.60 | 396.65 | 398.70 | 395.66 | 5,251 |
| May 22, 2024 | 395.60 | 399.10 | 394.60 | 398.05 | 395.02 | 4,214 |
| May 21, 2024 | 391.20 | 396.35 | 391.20 | 395.65 | 392.63 | 10,789 |
| May 20, 2024 | 390.95 | 392.80 | 386.35 | 391.15 | 388.17 | 4,235 |
| May 17, 2024 | 388.10 | 390.20 | 385.05 | 386.00 | 383.06 | 3,992 |
| May 16, 2024 | 389.95 | 391.65 | 387.85 | 390.00 | 387.03 | 2,420 |
| May 15, 2024 | 0.6933 Dividend | |||||
| May 15, 2024 | 383.00 | 387.75 | 383.00 | 387.40 | 384.45 | 4,018 |
| May 14, 2024 | 386.15 | 386.15 | 380.15 | 383.20 | 379.59 | 2,766 |
| May 13, 2024 | 386.00 | 388.95 | 380.65 | 383.80 | 380.18 | 3,440 |
| May 10, 2024 | 385.00 | 385.40 | 382.50 | 383.95 | 380.33 | 1,553 |
| May 9, 2024 | 380.00 | 383.00 | 380.00 | 382.65 | 379.05 | 957 |
| May 8, 2024 | 380.90 | 383.55 | 375.85 | 383.50 | 379.89 | 1,479 |
| May 7, 2024 | 384.95 | 384.95 | 381.45 | 382.80 | 379.19 | 3,351 |
| May 6, 2024 | 379.00 | 380.35 | 377.00 | 380.20 | 376.62 | 1,628 |
| May 3, 2024 | 372.35 | 377.65 | 371.00 | 376.80 | 373.25 | 3,160 |
| May 2, 2024 | 375.95 | 375.95 | 370.00 | 370.50 | 367.01 | 2,336 |
| Apr 30, 2024 | 376.20 | 376.30 | 371.10 | 372.35 | 368.84 | 4,114 |
| Apr 29, 2024 | 389.95 | 389.95 | 373.25 | 373.55 | 370.03 | 7,368 |
Related Tickers
1ORCL.MI Oracle Corporation
122.14
+0.48%
1PLTR.MI Palantir Technologies Inc.
100.14
+3.64%
CY4.MI Cy4gate S.p.A.
3.9750
+1.15%
NEXI.MI Nexi S.p.A.
5.18
+0.46%
VRNT Verint Systems Inc.
18.22
-0.05%
TENB Tenable Holdings, Inc.
33.11
+0.39%
DAVA Endava plc
18.44
+0.33%
ARQQ Arqit Quantum Inc.
15.29
+0.92%
VRSN VeriSign, Inc.
276.19
+1.25%
GTLB GitLab Inc.
46.96
-0.42%