Frankfurt - Delayed Quote EUR
MicroStrategy Incorporated (MIG.F)
74.00
+0.50
+(0.68%)
As of 3:29:01 PM 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 25, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 45 |
| Apr 24, 2025 | 78.50 | 78.50 | 72.00 | 73.50 | 73.50 | 45 |
| Apr 23, 2025 | 73.00 | 74.50 | 72.50 | 74.50 | 74.50 | - |
| Apr 22, 2025 | 71.00 | 73.50 | 71.00 | 73.50 | 73.50 | - |
| Apr 17, 2025 | 72.00 | 77.50 | 71.50 | 73.00 | 73.00 | 10 |
| Apr 16, 2025 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 4 |
| Apr 15, 2025 | 71.50 | 73.00 | 71.00 | 73.00 | 73.00 | - |
| Apr 14, 2025 | 77.00 | 77.00 | 71.00 | 73.50 | 73.50 | 4 |
| Apr 11, 2025 | 69.50 | 71.00 | 69.00 | 71.00 | 71.00 | - |
| Apr 10, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| Apr 9, 2025 | 76.50 | 76.50 | 70.50 | 72.00 | 72.00 | 49 |
| Apr 8, 2025 | 77.50 | 77.50 | 71.50 | 73.00 | 73.00 | 11 |
| Apr 7, 2025 | 74.00 | 77.00 | 70.00 | 74.00 | 74.00 | 1,034 |
| Apr 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Apr 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Apr 2, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - |
| Apr 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 28, 2025 | 76.50 | 77.50 | 76.50 | 77.00 | 77.00 | - |
| Mar 27, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | - |
| Mar 26, 2025 | 77.50 | 79.50 | 77.50 | 78.70 | 78.70 | - |
| Mar 25, 2025 | 83.40 | 83.40 | 78.80 | 78.80 | 78.80 | 6 |
| Mar 24, 2025 | 81.60 | 84.00 | 77.40 | 80.70 | 80.70 | 275 |
| Mar 21, 2025 | 74.20 | 76.10 | 74.20 | 76.10 | 76.10 | - |
| Mar 20, 2025 | 74.80 | 75.50 | 74.80 | 75.50 | 75.50 | - |
| Mar 19, 2025 | 74.90 | 77.10 | 74.90 | 76.00 | 76.00 | - |
| Mar 18, 2025 | 77.40 | 77.80 | 76.30 | 76.30 | 76.30 | - |
| Mar 17, 2025 | 78.00 | 79.20 | 78.00 | 79.20 | 79.20 | - |
| Mar 14, 2025 | 1.0900841 Dividend | |||||
| Mar 14, 2025 | 76.80 | 78.90 | 76.80 | 78.90 | 78.90 | - |
| Mar 13, 2025 | 77.10 | 80.20 | 77.10 | 80.20 | 78.96 | - |
| Mar 12, 2025 | 76.60 | 78.20 | 76.60 | 78.20 | 76.99 | - |
| Mar 11, 2025 | 76.30 | 78.40 | 76.30 | 78.40 | 77.19 | - |
| Mar 10, 2025 | 83.00 | 83.00 | 76.70 | 76.70 | 75.51 | 12 |
| Mar 7, 2025 | 83.70 | 88.00 | 82.50 | 84.60 | 83.29 | 50 |
| Mar 6, 2025 | 90.80 | 90.80 | 83.50 | 83.50 | 82.21 | 60 |
| Mar 5, 2025 | 83.20 | 84.10 | 83.10 | 84.10 | 82.80 | - |
| Mar 4, 2025 | 82.60 | 87.90 | 82.30 | 87.90 | 86.54 | 10 |
| Mar 3, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 86.54 | - |
| Feb 28, 2025 | 80.00 | 89.20 | 80.00 | 85.60 | 84.28 | 79 |
| Feb 27, 2025 | 85.30 | 86.90 | 85.30 | 86.90 | 85.56 | - |
| Feb 26, 2025 | 83.00 | 83.40 | 83.00 | 83.40 | 82.11 | - |
| Feb 25, 2025 | 87.00 | 88.00 | 81.00 | 84.20 | 82.90 | 77 |
| Feb 24, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 86.25 | - |
| Feb 21, 2025 | 96.90 | 98.00 | 93.00 | 93.81 | 92.36 | 550 |
| Feb 20, 2025 | 96.00 | 97.50 | 90.29 | 94.00 | 92.55 | 562 |
| Feb 19, 2025 | 98.10 | 99.00 | 93.34 | 93.34 | 91.90 | 492 |
| Feb 18, 2025 | 86.32 | 95.00 | 86.28 | 92.93 | 91.49 | 652 |
Related Tickers
1NEMX.MI NEMETSCHEK
111.90
+1.63%
BNZIW Banzai International, Inc.
0.0240
-13.98%
9660.HK Horizon Robotics
5.810
+3.75%
DIDIY DiDi Global Inc.
4.1900
+0.48%
ADP Automatic Data Processing, Inc.
290.98
-1.21%
WDAY Workday, Inc.
238.58
+0.72%
INTU Intuit Inc.
619.06
+0.69%
TEAM Atlassian Corporation
231.31
+2.77%
DUOL Duolingo, Inc.
382.49
+1.99%
SAP SAP SE
279.00
+1.99%