XETRA - Delayed Quote EUR

Microsoft Corporation (MSF.DE)

411.65
-0.45
(-0.11%)
At close: 5:35:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025407.05415.70406.30411.65411.6542,359
Jun 12, 2025410.20413.05407.45412.10412.1018,409
Jun 11, 2025410.50414.20409.65413.45413.4512,726
Jun 10, 2025413.55414.65409.50409.60409.6012,926
Jun 9, 2025409.75413.15409.70411.95411.958,756
Jun 6, 2025410.00415.05409.50413.10413.1024,824
Jun 5, 2025406.70408.55404.25408.55408.5521,496
Jun 4, 2025405.60408.05404.70406.85406.8514,139
Jun 3, 2025403.20408.00402.00406.55406.5538,093
Jun 2, 2025401.40403.95398.30402.80402.8021,924
May 30, 2025402.45406.10402.00404.05404.0512,198
May 29, 2025409.00410.40402.40403.30403.3030,580
May 28, 2025405.85409.25402.60406.15406.1516,462
May 27, 2025399.50404.20399.50404.05404.0516,344
May 26, 2025398.20400.20397.05398.60398.606,527
May 23, 2025400.25401.50396.00397.75397.7529,959
May 22, 2025400.05407.60398.35404.00404.0020,388
May 21, 2025401.55403.15399.20403.15403.1522,540
May 20, 2025405.00408.35403.70405.30405.3012,691
May 19, 2025398.50407.40398.05405.85405.8527,837
May 16, 2025402.25405.40401.25403.70403.7028,440
May 15, 2025 0.717701 Dividend
May 15, 2025402.10407.10400.75406.75406.7524,573
May 14, 2025401.40401.40401.40401.40400.57-
May 13, 2025402.10404.70399.95401.40400.5716,850
May 12, 2025398.30405.05396.00399.45398.6260,637
May 9, 2025391.85391.85386.70388.60387.8015,469
May 8, 2025387.50391.10385.25391.05390.2430,824
May 7, 2025384.00384.00379.15382.30381.5120,204
May 6, 2025383.95384.70379.95384.70383.9026,221
May 5, 2025382.00386.35379.00385.45384.6526,239
May 2, 2025377.20386.40374.30384.30383.5166,598
Apr 30, 2025346.60348.25338.40344.50343.7942,046
Apr 29, 2025344.55346.70341.50344.00343.2918,843
Apr 28, 2025345.80346.45340.90340.90340.2023,682
Apr 25, 2025344.05344.05339.20340.45339.7524,718
Apr 24, 2025330.40338.30327.20338.10337.4018,574
Apr 23, 2025328.65334.75326.10331.10330.4247,663
Apr 22, 2025315.90318.00313.80317.60316.9441,735
Apr 17, 2025330.00330.75324.75326.25325.5850,291
Apr 16, 2025335.95340.10330.95333.95333.2655,643
Apr 15, 2025342.75345.55341.40343.40342.6934,697
Apr 14, 2025343.85348.75342.00342.45341.7441,127
Apr 11, 2025341.50341.50331.50337.85337.1535,079
Apr 10, 2025356.70356.70337.30337.30336.6058,054
Apr 9, 2025321.70328.45314.15325.60324.93132,369
Apr 8, 2025331.20342.60326.70336.80336.10115,492
Apr 7, 2025303.20338.00301.10325.35324.68184,595
Apr 4, 2025334.90339.95321.35334.85334.16111,233
Apr 3, 2025340.00342.25332.70338.85338.1572,032
Apr 2, 2025353.10353.55347.95352.15351.4221,696
Apr 1, 2025347.40353.40345.90352.35351.6229,891
Mar 31, 2025344.45347.10340.35342.75342.0466,236
Mar 28, 2025360.00361.50351.50351.75351.0228,666
Mar 27, 2025362.40363.40359.90362.35361.6011,666
Mar 26, 2025366.30366.95363.65363.90363.1520,294
Mar 25, 2025364.50366.45363.00364.45363.7013,597
Mar 24, 2025356.05356.05356.05356.05355.31-
Mar 21, 2025356.55357.15351.90356.05355.3120,538
Mar 20, 2025358.10362.00354.25356.75356.0127,536
Mar 19, 2025351.40356.45351.40355.75355.0112,067
Mar 18, 2025355.25355.70349.60350.30349.5835,473
Mar 17, 2025356.00357.55353.00354.45353.7224,666
Mar 14, 2025351.40356.10348.40355.30354.5724,083
Mar 13, 2025349.65355.20348.85349.60348.8832,006
Mar 12, 2025349.40353.55347.50352.65351.9240,247
Mar 11, 2025347.85353.55345.85349.35348.6372,516
Mar 10, 2025360.75360.85349.65352.70351.9768,458
Mar 7, 2025364.90366.30356.95357.15356.4137,823
Mar 6, 2025369.10371.30363.60369.45368.6952,084
Mar 5, 2025365.65366.80361.40363.80363.0532,211
Mar 4, 2025369.00371.00362.00365.30364.5495,456
Mar 3, 2025381.25381.70373.05375.65374.8735,133
Feb 28, 2025377.25379.00371.60375.45374.6745,412
Feb 27, 2025381.85388.75381.85382.90382.1133,402
Feb 26, 2025380.90384.65375.95384.05383.2636,032
Feb 25, 2025382.35385.55378.35378.50377.7242,055
Feb 24, 2025389.55392.35381.65385.25384.4540,940
Feb 21, 2025397.25399.25394.50395.90395.0817,702
Feb 20, 2025 0.717701 Dividend
Feb 20, 2025398.00401.75395.45398.20397.3837,594
Feb 19, 2025392.35395.45390.75394.35392.7160,946
Feb 18, 2025392.00392.80389.75390.70389.0725,746
Feb 17, 2025389.50392.85389.50392.35390.7118,888
Feb 14, 2025392.30393.00386.70388.60386.9832,322
Feb 13, 2025392.05394.35390.30391.80390.1742,130
Feb 12, 2025396.55397.05391.50393.50391.8631,015
Feb 11, 2025399.40399.60396.40397.05395.4018,606
Feb 10, 2025399.30402.70398.80402.10400.4221,723
Feb 7, 2025400.15403.20397.45397.70396.0418,811
Feb 6, 2025398.55403.30398.20402.40400.7232,747
Feb 5, 2025395.00397.05393.40396.00394.3522,608
Feb 4, 2025398.55399.75395.80398.30396.6443,495
Feb 3, 2025396.95404.30396.90399.20397.5463,859
Jan 31, 2025404.00405.90400.00400.00398.3351,237
Jan 30, 2025409.80411.00392.55397.65395.9994,529
Jan 29, 2025428.60430.15423.65424.90423.1353,189
Jan 28, 2025418.00424.45413.75423.90422.1347,888
Jan 27, 2025410.00413.10390.10407.15405.45169,416
Jan 24, 2025426.20426.75421.10424.30422.53-
Jan 23, 2025428.10428.10424.15426.15424.3746,728
Jan 22, 2025417.70425.70414.65425.70423.9332,804
Jan 21, 2025414.85417.15410.00411.40409.6923,759
Jan 20, 2025417.95418.60412.65413.80412.0830,166
Jan 17, 2025412.50422.85412.00416.65414.9123,709
Jan 16, 2025417.70418.45413.80414.35412.6226,069
Jan 15, 2025404.70415.00403.25414.20412.4725,861
Jan 14, 2025408.90410.20403.30404.30402.6122,890
Jan 13, 2025408.00409.65405.10405.40403.7135,738
Jan 10, 2025412.05413.70404.85407.55405.8522,835
Jan 9, 2025411.45412.10410.20410.95409.2410,762
Jan 8, 2025410.15414.15409.30412.60410.8825,887
Jan 7, 2025411.60414.45410.30410.30408.5925,215
Jan 6, 2025412.65418.40409.50415.15413.4236,752
Jan 3, 2025409.10411.35407.50409.45407.7425,148
Jan 2, 2025410.00414.65408.90411.25409.5441,483
Dec 30, 2024411.05413.55408.05408.05406.3514,677
Dec 27, 2024420.00420.05409.85412.25410.5322,476
Dec 23, 2024422.75422.75416.75416.75415.0124,005
Dec 20, 2024419.45423.20412.90423.20421.4453,608
Dec 19, 2024423.10426.10422.00425.80424.0334,306
Dec 18, 2024433.00433.85425.30431.50429.7036,393
Dec 17, 2024428.10432.90428.10432.80431.0018,795
Dec 16, 2024425.55428.00424.55426.75424.9718,833
Dec 13, 2024429.70430.40425.80426.55424.7721,509
Dec 12, 2024426.50435.25424.60432.10430.3040,929
Dec 11, 2024423.05429.10420.40428.80427.0129,743
Dec 10, 2024421.35427.80420.45425.85424.0841,408
Dec 9, 2024420.05423.55416.55423.55421.7828,189
Dec 6, 2024417.20422.00416.10420.10418.3539,811
Dec 5, 2024415.75417.05412.50416.35414.6124,671
Dec 4, 2024411.95418.70411.65414.85413.1230,917
Dec 3, 2024410.00411.25407.30410.90409.1920,094
Dec 2, 2024402.50413.45400.30410.35408.6431,927
Nov 29, 2024399.40401.30396.35401.05399.3818,690
Nov 28, 2024401.95401.95401.95401.95400.27-
Nov 27, 2024406.00406.20400.75401.95400.2725,854
Nov 26, 2024399.30407.50396.60406.70405.0037,504
Nov 25, 2024397.20397.20397.20397.20395.54-
Nov 22, 2024394.00399.10393.55397.20395.5426,116
Nov 21, 2024 0.717701 Dividend
Nov 21, 2024393.85398.80389.80395.55393.9027,355
Nov 20, 2024395.60398.40389.95393.05390.5941,242
Nov 19, 2024393.30394.15388.85392.25389.7930,090
Nov 18, 2024393.50395.85390.30394.35391.8836,862
Nov 15, 2024402.00402.10394.70394.90392.4225,552
Nov 14, 2024401.70405.50401.40402.90400.3726,312
Nov 13, 2024397.95399.80395.35399.75397.2430,132
Nov 12, 2024392.20396.00392.15395.70393.2223,099
Nov 11, 2024395.20398.80390.75392.35389.8940,820
Nov 8, 2024395.60396.65391.85395.35392.8728,684
Nov 7, 2024390.80394.65389.15394.65392.1835,357
Nov 6, 2024386.30391.65383.90388.30385.8648,447
Nov 5, 2024376.25379.30374.35379.15376.7713,856
Nov 4, 2024377.65378.05372.45374.50372.1519,761
Nov 1, 2024377.70382.70375.00382.50380.1063,579
Oct 31, 2024383.00385.85374.00376.20373.84162,039
Oct 30, 2024405.15407.50399.70402.20399.6841,198
Oct 29, 2024395.75398.70393.90398.00395.5020,826
Oct 28, 2024398.40400.15395.65395.85393.3718,416
Oct 25, 2024393.30399.30392.40398.05395.5520,958
Oct 24, 2024394.85395.75392.00393.25390.7816,182
Oct 23, 2024395.50400.70395.05397.05394.5632,402
Oct 22, 2024386.20397.25384.65394.95392.4750,915
Oct 21, 2024385.20385.20382.30382.85380.4512,626
Oct 18, 2024385.95386.35383.20384.95382.5417,277
Oct 17, 2024384.80391.00384.10385.35382.9323,437
Oct 16, 2024385.25385.85377.15381.80379.4123,604
Oct 15, 2024385.75386.85381.60382.70380.3019,268
Oct 14, 2024380.20388.60380.20384.85382.4417,148
Oct 11, 2024381.10381.10377.85379.50377.129,926
Oct 10, 2024382.55383.05378.00381.05378.6618,076
Oct 9, 2024378.90383.20377.85383.20380.8017,400
Oct 8, 2024373.40378.00369.25377.45375.0847,665
Oct 7, 2024379.70380.50377.20378.45376.0819,347
Oct 4, 2024378.00383.50377.70379.75377.3716,937
Oct 3, 2024377.90380.35376.35378.90376.5216,119
Oct 2, 2024379.55382.65377.40379.35376.9721,441
Oct 1, 2024386.80387.95378.45380.40378.0115,179
Sep 30, 2024382.75384.20381.00384.05381.6423,827
Sep 27, 2024385.25387.55384.35384.80382.3917,966
Sep 26, 2024390.85391.70384.65385.10382.6919,375
Sep 25, 2024382.95387.45382.60387.45385.0221,480
Sep 24, 2024390.90391.05382.20384.60382.1917,211
Sep 23, 2024392.10393.95386.70391.40388.9533,464
Sep 20, 2024393.00393.55389.75390.70388.2516,570
Sep 19, 2024391.30397.25391.00394.35391.8823,413
Sep 18, 2024392.70393.05388.00388.30385.8621,099
Sep 17, 2024391.50397.40391.15391.85389.3965,338
Sep 16, 2024387.00389.30384.70387.60385.1719,112
Sep 13, 2024384.25386.90384.00386.75384.3219,951
Sep 12, 2024384.85385.30380.50381.40379.0122,986
Sep 11, 2024374.25378.55372.30373.45371.1115,867
Sep 10, 2024367.00377.85366.90375.25372.9018,371
Sep 9, 2024365.00369.85364.45366.10363.8016,967
Sep 6, 2024366.30370.60360.85363.45361.1730,324
Sep 5, 2024368.45372.65365.25367.70365.3915,562
Sep 4, 2024367.20371.00365.40369.35367.0326,357
Sep 3, 2024376.80379.60373.85374.50372.1517,835
Sep 2, 2024377.00378.25375.50378.25375.8813,549
Aug 30, 2024375.00376.70374.10375.60373.2419,309
Aug 29, 2024368.70381.10368.70378.95376.5722,924
Aug 28, 2024370.50373.05366.60367.40365.1016,186
Aug 27, 2024370.40371.40367.95368.55366.2411,834
Aug 26, 2024372.95374.25368.85370.75368.4317,091
Aug 23, 2024376.65377.15369.85371.65369.3219,940
Aug 22, 2024380.50383.95377.35377.35374.9816,775
Aug 21, 2024382.10383.55380.20380.45378.0611,705
Aug 20, 2024381.20382.15379.40380.55378.1611,551
Aug 19, 2024379.60380.35377.00377.90375.5313,583
Aug 16, 2024385.70386.20379.55380.25377.8724,731
Aug 15, 2024 0.648525 Dividend
Aug 15, 2024380.00383.95378.95381.30378.9128,199
Aug 14, 2024377.25378.40373.75377.85374.7424,021
Aug 13, 2024374.20377.65372.60377.25374.1416,041
Aug 12, 2024374.00374.60369.95371.45368.3917,579
Aug 9, 2024369.60373.00368.10370.55367.5039,736
Aug 8, 2024366.50372.65363.15369.35366.3126,867
Aug 7, 2024369.90375.40367.80372.80369.7342,389
Aug 6, 2024369.45370.50363.30368.00364.9757,298
Aug 5, 2024341.80364.65336.40364.65361.64263,441
Aug 2, 2024380.55382.10370.85371.85368.7846,711
Aug 1, 2024388.90395.60387.00387.85384.6537,246
Jul 31, 2024382.30390.00375.05386.10382.9282,517
Jul 30, 2024393.80396.70390.40390.40387.1824,550
Jul 29, 2024395.50399.30392.85392.85389.6127,471
Jul 26, 2024387.00390.65383.00390.20386.9825,502
Jul 25, 2024396.70396.70385.20389.80386.5953,823
Jul 24, 2024408.50409.55397.30398.25394.9721,373
Jul 23, 2024407.35413.20405.60412.55409.1513,915
Jul 22, 2024403.40408.65402.55404.25400.9223,447
Jul 19, 2024400.00405.00390.75402.05398.7493,014
Jul 18, 2024409.00409.60399.75399.90396.6024,285
Jul 17, 2024408.65409.20401.85403.65400.3247,757
Jul 16, 2024417.35417.95411.50412.65409.2511,411
Jul 15, 2024418.90418.90414.50417.35413.9119,416
Jul 12, 2024418.30419.15413.70417.00413.5629,106
Jul 11, 2024429.65430.25415.90415.90412.4722,523
Jul 10, 2024426.40428.05424.40426.40422.8914,576
Jul 9, 2024431.45432.45427.75429.10425.5612,949
Jul 8, 2024432.60433.95428.70430.25426.7015,313
Jul 5, 2024427.00431.75424.00430.15426.6019,819
Jul 4, 2024427.80427.80424.95426.90423.388,759
Jul 3, 2024427.60427.60423.75425.80422.2912,791
Jul 2, 2024424.80426.40422.25425.60422.0917,241
Jul 1, 2024418.00421.70414.55421.30417.8325,412
Jun 28, 2024425.10425.85422.25423.40419.9113,079
Jun 27, 2024422.15426.15421.70424.00420.5021,851
Jun 26, 2024422.20424.55419.95423.90420.4112,949
Jun 25, 2024417.10420.60415.85419.70416.2420,836
Jun 24, 2024420.80421.00416.10419.45415.9917,177
Jun 21, 2024416.05420.60415.20419.75416.2921,982
Jun 20, 2024416.80419.00411.85415.15411.7335,123
Jun 19, 2024416.40419.20416.35418.70415.2515,721
Jun 18, 2024417.90420.30414.45415.30411.8823,324
Jun 17, 2024414.70415.00412.00414.15410.7419,386
Jun 14, 2024411.40414.35409.00413.35409.9423,054
Jun 13, 2024409.05412.00405.55411.70408.3126,773

Related Tickers

PTX.DE Palantir Technologies Inc.
119.42
+1.65%
 
ORC.DE Oracle Corporation
182.54
+5.07%
 
45C.F CrowdStrike Holdings, Inc.
412.00
-0.70%
 
INW.DE GBS Software AG
2.8000
0.00%
 
SQ3.DE Block, Inc.
54.06
-3.21%
 
PTX.F Palantir Technologies Inc.
120.14
+2.53%
 
PTX.BE Palantir Technologies Inc
119.48
+1.55%
 
PLTR.VI Palantir Technologies Inc.
119.72
+2.10%
 
PTX.DU Palantir Technologies Inc
117.94
+0.51%
 
WLN.PA Worldline SA
4.8210
-2.76%