Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Berlin - Delayed Quote EUR

Microsoft Corp (MSF.BE)

364.65

-3.10

(-0.84%)

As of 6:09:42 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	367.60	367.60	362.35	364.65	364.65	246
Mar 4, 2025	370.75	370.75	363.35	367.75	367.75	82
Mar 3, 2025	381.55	381.55	375.25	375.25	375.25	674
Feb 28, 2025	376.00	377.50	375.85	375.85	375.85	179
Feb 27, 2025	382.95	382.95	382.95	382.95	382.95	-
Feb 26, 2025	379.50	381.85	379.50	381.85	381.85	58
Feb 25, 2025	384.90	384.90	379.00	379.00	379.00	32
Feb 24, 2025	390.50	391.85	382.20	382.80	382.80	30
Feb 21, 2025	397.05	399.25	395.70	395.70	395.70	30
Feb 20, 2025	0.77 Dividend
Feb 20, 2025	398.05	400.80	396.00	398.30	398.30	466
Feb 19, 2025	391.35	395.60	391.35	395.60	394.77	317
Feb 18, 2025	392.00	392.00	391.75	391.75	390.93	26
Feb 17, 2025	389.00	392.60	389.00	390.05	389.23	96
Feb 14, 2025	392.50	392.50	387.40	387.60	386.79	58
Feb 13, 2025	394.00	394.00	391.65	391.65	390.83	26
Feb 12, 2025	396.40	396.40	393.60	393.60	392.77	3
Feb 11, 2025	399.00	399.00	398.40	398.40	397.56	10
Feb 10, 2025	399.25	400.35	399.15	400.35	399.51	21
Feb 7, 2025	400.55	400.90	398.30	398.30	397.46	33
Feb 6, 2025	399.15	400.20	399.15	400.20	399.36	1
Feb 5, 2025	395.00	396.60	394.15	396.60	395.77	22
Feb 4, 2025	398.50	398.50	397.25	397.25	396.42	23
Feb 3, 2025	395.50	403.50	395.50	403.00	402.15	87
Jan 31, 2025	403.00	405.10	400.60	401.55	400.71	62
Jan 30, 2025	407.05	409.55	397.25	398.35	397.51	153
Jan 29, 2025	428.50	429.60	428.50	429.60	428.70	11
Jan 28, 2025	422.50	426.15	416.90	426.15	425.26	54
Jan 27, 2025	410.40	410.40	393.70	404.60	403.75	39
Jan 24, 2025	427.00	427.00	423.35	423.35	422.46	8
Jan 23, 2025	428.00	428.00	425.70	425.70	424.81	146
Jan 22, 2025	416.90	423.45	416.45	423.45	422.56	34
Jan 21, 2025	413.65	415.85	410.65	410.65	409.79	108
Jan 20, 2025	418.00	418.00	415.00	415.00	414.13	1
Jan 17, 2025	412.80	419.45	412.80	419.45	418.57	42
Jan 16, 2025	415.00	416.60	415.00	416.60	415.73	5
Jan 15, 2025	404.00	413.55	403.80	413.55	412.68	77
Jan 14, 2025	407.80	408.35	407.80	408.35	407.49	20
Jan 13, 2025	407.25	407.80	406.05	406.05	405.20	60
Jan 10, 2025	411.00	411.80	410.00	410.00	409.14	842
Jan 9, 2025	409.65	411.50	409.65	411.35	410.49	11
Jan 8, 2025	409.80	411.25	409.80	411.25	410.39	10
Jan 7, 2025	410.50	414.00	409.50	409.50	408.64	123
Jan 6, 2025	413.75	417.20	412.60	412.60	411.73	43
Jan 3, 2025	408.20	409.30	408.20	409.30	408.44	4
Jan 2, 2025	409.60	412.65	409.60	410.50	409.64	71
Dec 30, 2024	412.00	412.00	411.45	411.45	410.59	36
Dec 27, 2024	419.15	419.15	419.15	419.15	418.27	-
Dec 23, 2024	420.95	420.95	417.00	417.00	416.13	51
Dec 20, 2024	418.00	418.00	415.70	415.70	414.83	5
Dec 19, 2024	422.20	425.05	422.00	422.00	421.11	85
Dec 18, 2024	432.00	433.25	431.60	431.60	430.69	278
Dec 17, 2024	428.90	432.50	428.90	432.50	431.59	2
Dec 16, 2024	425.00	427.30	425.00	427.30	426.40	37
Dec 13, 2024	428.45	428.45	427.85	427.85	426.95	16
Dec 12, 2024	426.50	426.50	426.50	426.50	425.61	-
Dec 11, 2024	420.50	427.80	420.45	427.80	426.90	144
Dec 10, 2024	420.40	427.20	420.40	427.20	426.30	1
Dec 9, 2024	420.05	422.55	416.65	422.55	421.66	97
Dec 6, 2024	419.30	420.00	416.55	418.75	417.87	94
Dec 5, 2024	414.25	415.70	414.25	415.70	414.83	5
Dec 4, 2024	410.50	416.65	410.50	414.70	413.83	123
Dec 3, 2024	410.15	410.15	408.50	408.50	407.64	24
Dec 2, 2024	401.00	411.00	400.75	411.00	410.14	32
Nov 29, 2024	398.45	398.45	398.45	398.45	397.61	-
Nov 28, 2024	400.00	400.90	400.00	400.90	400.06	4
Nov 27, 2024	407.00	407.00	404.30	404.30	403.45	10
Nov 26, 2024	398.50	398.70	398.50	398.70	397.86	25
Nov 25, 2024	399.55	399.55	395.70	396.60	395.77	67
Nov 22, 2024	394.35	397.40	394.35	397.40	396.57	65
Nov 21, 2024	0.77 Dividend
Nov 21, 2024	397.75	397.75	393.55	393.55	392.72	10
Nov 20, 2024	395.50	397.75	395.50	397.75	396.09	14
Nov 19, 2024	392.50	393.90	392.50	392.55	390.91	30
Nov 18, 2024	396.30	396.30	393.25	393.25	391.61	133
Nov 15, 2024	401.20	402.60	393.05	393.05	391.41	55
Nov 14, 2024	401.40	401.40	401.40	401.40	399.72	-
Nov 13, 2024	397.15	403.80	397.15	403.80	402.11	1
Nov 12, 2024	392.30	393.00	392.30	393.00	391.36	48
Nov 11, 2024	394.65	398.50	394.65	395.15	393.50	98
Nov 8, 2024	394.65	396.00	394.40	394.40	392.75	29
Nov 7, 2024	391.00	395.00	389.80	395.00	393.35	105
Nov 6, 2024	386.60	390.55	386.60	390.55	388.92	230
Nov 5, 2024	375.60	378.80	375.60	378.35	376.77	69
Nov 4, 2024	377.50	378.50	373.10	375.05	373.48	37
Nov 1, 2024	375.85	380.70	375.85	380.70	379.11	33
Oct 31, 2024	382.00	384.30	375.95	375.95	374.38	174
Oct 30, 2024	403.75	406.75	403.20	403.20	401.51	34
Oct 29, 2024	396.00	399.35	395.45	399.35	397.68	341
Oct 28, 2024	398.95	398.95	398.95	398.95	397.28	62
Oct 25, 2024	391.70	391.70	391.70	391.70	390.06	-
Oct 24, 2024	393.45	395.15	393.45	395.15	393.50	15
Oct 23, 2024	394.55	399.90	393.30	393.30	391.66	2
Oct 22, 2024	385.45	385.45	385.45	385.45	383.84	5
Oct 21, 2024	384.60	385.15	383.00	383.00	381.40	57
Oct 18, 2024	384.50	385.40	383.50	383.50	381.90	12
Oct 17, 2024	382.90	384.85	382.90	384.85	383.24	6
Oct 16, 2024	385.40	385.40	383.90	383.90	382.30	74
Oct 15, 2024	384.45	385.60	384.45	384.70	383.09	139
Oct 14, 2024	379.70	385.65	379.70	385.65	384.04	3
Oct 11, 2024	380.45	380.45	379.90	379.90	378.31	11
Oct 10, 2024	380.70	381.85	380.70	381.85	380.25	7
Oct 9, 2024	377.25	381.80	377.25	381.80	380.20	22
Oct 8, 2024	372.60	377.55	370.30	377.55	375.97	25
Oct 7, 2024	379.70	379.70	378.00	378.00	376.42	121
Oct 4, 2024	377.35	379.20	377.35	379.20	377.61	25
Oct 3, 2024	377.50	379.10	377.50	379.10	377.52	10
Oct 2, 2024	379.15	379.75	378.80	378.80	377.22	54
Oct 1, 2024	385.50	387.75	379.15	379.15	377.56	35
Sep 30, 2024	382.50	382.50	382.50	382.50	380.90	25
Sep 27, 2024	386.00	387.20	385.30	385.30	383.69	11
Sep 26, 2024	390.30	390.30	390.30	390.30	388.67	-
Sep 25, 2024	383.05	383.85	383.05	383.85	382.25	20
Sep 24, 2024	390.00	390.00	385.45	385.45	383.84	144
Sep 23, 2024	391.50	393.55	389.10	389.10	387.47	69
Sep 20, 2024	393.00	393.00	393.00	393.00	391.36	65
Sep 19, 2024	392.15	394.00	391.60	394.00	392.35	62
Sep 18, 2024	392.00	392.25	388.45	388.45	386.83	22
Sep 17, 2024	390.30	394.80	390.30	394.50	392.85	82
Sep 16, 2024	387.95	388.05	387.95	388.05	386.43	17
Sep 13, 2024	385.05	385.05	384.55	384.55	382.94	55
Sep 12, 2024	384.50	384.95	381.40	381.40	379.81	14
Sep 11, 2024	372.85	375.10	372.85	375.10	373.53	12
Sep 10, 2024	366.50	371.60	366.50	371.60	370.05	47
Sep 9, 2024	364.10	368.55	364.10	368.55	367.01	6
Sep 6, 2024	363.40	365.10	363.40	363.75	362.23	131
Sep 5, 2024	368.50	368.50	368.50	368.50	366.96	-
Sep 4, 2024	367.00	367.00	365.50	365.50	363.97	22
Sep 3, 2024	376.20	376.20	372.35	372.35	370.79	15
Sep 2, 2024	377.85	377.85	376.10	376.10	374.53	55
Aug 30, 2024	374.40	376.45	374.40	376.45	374.88	2
Aug 29, 2024	367.50	380.30	367.50	378.70	377.12	23
Aug 28, 2024	370.50	370.50	367.00	367.55	366.01	106
Aug 27, 2024	369.85	370.55	369.85	370.55	369.00	60
Aug 26, 2024	372.65	373.35	372.65	372.90	371.34	104
Aug 23, 2024	376.15	377.30	371.20	371.20	369.65	32
Aug 22, 2024	379.85	380.80	379.85	380.80	379.21	3
Aug 21, 2024	382.10	382.10	382.10	382.10	380.50	-
Aug 20, 2024	381.30	381.70	381.00	381.00	379.41	163
Aug 19, 2024	379.25	379.25	378.30	378.30	376.72	27
Aug 16, 2024	385.95	385.95	380.45	380.45	378.86	62
Aug 15, 2024	0.70 Dividend
Aug 15, 2024	379.55	381.65	379.55	381.65	380.05	20
Aug 14, 2024	377.50	378.70	377.00	377.15	374.83	46
Aug 13, 2024	372.90	377.00	372.90	377.00	374.68	100
Aug 12, 2024	375.00	375.00	371.00	373.20	370.90	137
Aug 9, 2024	370.60	370.60	369.65	370.25	367.97	18
Aug 8, 2024	363.30	370.65	363.30	370.65	368.37	19
Aug 7, 2024	371.00	373.90	366.55	366.55	364.29	69
Aug 6, 2024	369.65	369.75	366.50	369.75	367.47	379
Aug 5, 2024	359.05	364.85	351.30	362.70	360.47	768
Aug 2, 2024	380.75	380.75	372.55	372.55	370.25	37
Aug 1, 2024	387.50	390.30	387.50	390.30	387.90	35
Jul 31, 2024	381.50	387.75	380.30	387.65	385.26	44
Jul 30, 2024	394.75	394.75	394.75	394.75	392.32	1
Jul 29, 2024	396.20	396.20	395.25	395.25	392.81	68
Jul 26, 2024	386.50	390.25	386.50	390.25	387.85	21
Jul 25, 2024	395.20	395.20	386.00	386.00	383.62	41
Jul 24, 2024	408.00	408.00	395.50	395.50	393.06	4
Jul 23, 2024	405.50	409.35	405.50	409.35	406.83	2
Jul 22, 2024	402.05	407.65	402.05	407.60	405.09	202
Jul 19, 2024	405.00	406.00	391.50	401.00	398.53	669
Jul 18, 2024	405.00	407.95	399.30	399.30	396.84	104
Jul 17, 2024	408.50	408.50	402.35	402.35	399.87	467
Jul 16, 2024	417.20	417.20	412.50	412.50	409.96	66
Jul 15, 2024	417.80	417.80	417.80	417.80	415.23	13
Jul 12, 2024	417.40	417.90	417.00	417.00	414.43	12
Jul 11, 2024	429.35	429.95	429.35	429.55	426.90	36
Jul 10, 2024	425.00	427.10	425.00	427.10	424.47	20
Jul 9, 2024	432.00	432.00	427.10	427.10	424.47	12
Jul 8, 2024	431.70	432.65	431.70	432.65	429.98	74
Jul 5, 2024	426.05	426.80	426.05	426.80	424.17	14
Jul 4, 2024	426.50	426.50	426.50	426.50	423.87	-
Jul 3, 2024	427.15	427.30	424.45	424.45	421.84	24
Jul 2, 2024	424.05	425.30	424.05	425.30	422.68	10
Jul 1, 2024	418.05	418.05	418.05	418.05	415.47	-
Jun 28, 2024	424.40	424.55	422.00	422.00	419.40	970
Jun 27, 2024	421.40	425.05	421.40	422.50	419.90	831
Jun 26, 2024	421.30	423.00	421.30	423.00	420.39	1
Jun 25, 2024	417.00	419.70	416.25	419.70	417.11	163
Jun 24, 2024	420.45	420.45	416.35	419.35	416.77	35
Jun 21, 2024	416.55	416.70	416.00	416.70	414.13	31
Jun 20, 2024	417.00	418.90	415.50	415.50	412.94	50
Jun 19, 2024	416.05	417.05	416.05	417.05	414.48	25
Jun 18, 2024	417.90	419.90	414.95	414.95	412.39	7
Jun 17, 2024	414.05	417.65	414.05	417.65	415.08	33
Jun 14, 2024	411.40	411.40	411.40	411.40	408.87	3
Jun 13, 2024	408.50	411.85	407.20	410.90	408.37	40
Jun 12, 2024	402.70	405.15	402.70	405.15	402.65	36
Jun 11, 2024	396.55	396.90	396.55	396.90	394.45	2
Jun 10, 2024	393.45	397.30	393.45	396.55	394.11	171
Jun 7, 2024	390.40	394.15	389.65	394.15	391.72	41
Jun 6, 2024	388.85	389.20	388.45	388.45	386.06	5
Jun 5, 2024	383.55	384.60	383.55	384.50	382.13	17
Jun 4, 2024	379.30	379.30	379.25	379.25	376.91	8
Jun 3, 2024	383.15	383.95	376.85	376.85	374.53	61
May 31, 2024	382.95	383.45	382.00	382.00	379.65	13
May 30, 2024	393.05	393.05	393.05	393.05	390.63	-
May 29, 2024	394.70	394.70	394.70	394.70	392.27	-
May 28, 2024	396.25	396.25	394.35	394.60	392.17	8
May 27, 2024	396.35	398.95	395.80	398.95	396.49	117
May 24, 2024	394.80	396.40	392.95	396.25	393.81	33
May 23, 2024	399.50	400.70	398.00	398.80	396.34	50
May 22, 2024	395.85	396.80	395.85	396.80	394.36	2
May 21, 2024	391.95	395.60	391.95	395.60	393.16	119
May 20, 2024	388.40	388.40	388.40	388.40	386.01	2
May 17, 2024	388.75	389.70	385.85	385.85	383.47	26
May 16, 2024	389.60	390.00	388.80	388.80	386.40	16
May 15, 2024	0.70 Dividend
May 15, 2024	383.95	388.30	383.95	388.30	385.91	6
May 14, 2024	383.30	383.30	383.00	383.00	379.90	5
May 13, 2024	388.50	388.65	384.00	384.00	380.89	96
May 10, 2024	383.45	384.65	383.45	384.55	381.43	91
May 9, 2024	380.70	382.25	380.70	382.25	379.15	2
May 8, 2024	381.20	382.45	381.20	382.45	379.35	10
May 7, 2024	383.80	384.10	382.75	382.75	379.65	46
May 6, 2024	379.00	380.40	378.60	380.40	377.32	25
May 3, 2024	371.50	372.10	371.50	371.75	368.74	31
May 2, 2024	370.80	371.50	370.70	370.70	367.69	3
Apr 30, 2024	375.60	375.60	375.60	375.60	372.56	-
Apr 29, 2024	381.15	381.45	374.65	374.65	371.61	34
Apr 26, 2024	389.00	389.00	384.65	384.65	381.53	5
Apr 25, 2024	375.00	375.00	365.10	369.40	366.41	31
Apr 24, 2024	384.00	384.00	384.00	384.00	380.89	-
Apr 23, 2024	375.85	380.10	375.85	380.10	377.02	14
Apr 22, 2024	374.95	376.05	374.95	376.05	373.00	242
Apr 19, 2024	375.50	379.90	375.50	376.30	373.25	129
Apr 18, 2024	386.95	386.95	382.20	382.20	379.10	8
Apr 17, 2024	390.15	390.15	387.30	387.30	384.16	4
Apr 16, 2024	388.70	392.10	388.70	392.10	388.92	652
Apr 15, 2024	396.50	398.85	396.50	398.85	395.62	50
Apr 12, 2024	400.20	400.85	399.25	399.25	396.01	106
Apr 11, 2024	394.20	396.80	394.20	396.05	392.84	60
Apr 10, 2024	392.55	393.45	392.55	393.45	390.26	12
Apr 9, 2024	391.65	392.20	391.65	392.20	389.02	63
Apr 8, 2024	393.10	393.50	393.10	393.50	390.31	38
Apr 5, 2024	387.30	387.30	386.90	386.90	383.76	40
Apr 4, 2024	389.75	393.60	389.05	393.60	390.41	96
Apr 3, 2024	390.90	390.90	389.70	389.70	386.54	13
Apr 2, 2024	394.95	395.30	390.85	390.85	387.68	124
Mar 28, 2024	388.45	390.85	388.45	388.65	385.50	58
Mar 27, 2024	389.55	389.55	389.55	389.55	386.39	-
Mar 26, 2024	390.60	390.60	390.60	390.60	387.43	6
Mar 25, 2024	394.75	394.75	393.40	393.45	390.26	9
Mar 22, 2024	396.80	398.30	396.00	396.00	392.79	116
Mar 21, 2024	391.65	395.00	391.65	395.00	391.80	286
Mar 20, 2024	386.70	389.15	386.70	389.15	386.00	19
Mar 19, 2024	383.50	387.70	383.50	387.70	384.56	314
Mar 18, 2024	383.95	386.05	381.60	383.30	380.19	74
Mar 15, 2024	391.00	393.05	379.70	379.70	376.62	20
Mar 14, 2024	380.80	390.10	380.80	390.10	386.94	15
Mar 13, 2024	380.05	380.05	380.05	380.05	376.97	-
Mar 12, 2024	371.60	380.30	371.60	380.30	377.22	58
Mar 11, 2024	370.55	370.55	370.00	370.00	367.00	125
Mar 8, 2024	373.40	373.40	371.00	371.00	367.99	102
Mar 7, 2024	366.50	371.60	366.50	370.60	367.60	8
Mar 6, 2024	371.80	372.30	370.20	370.20	367.20	98
Mar 5, 2024	380.10	380.10	380.10	380.10	377.02	-