Frankfurt - Delayed Quote EUR

Microsoft Corporation (MSF.F)

Compare
417.70
+2.10
+(0.51%)
As of 9:47:29 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025415.70417.80415.40417.70417.70581
Jan 14, 2025408.70410.00399.00400.75400.758,438
Jan 13, 2025408.60408.70404.25408.05408.052,542
Jan 10, 2025411.70412.55405.00410.20410.203,201
Jan 9, 2025410.45413.85410.45412.25412.251,675
Jan 8, 2025409.65414.00409.15411.00411.002,107
Jan 7, 2025411.45414.35408.60409.10409.103,760
Jan 6, 2025413.20417.70410.00411.60411.602,501
Jan 3, 2025408.90411.50407.55409.55409.551,971
Jan 2, 2025409.55414.20404.35407.60407.602,574
Dec 30, 2024411.85413.20408.60408.60408.601,645
Dec 27, 2024420.00420.05409.45412.00412.003,273
Dec 23, 2024421.05422.15416.90419.05419.052,381
Dec 20, 2024419.25424.55412.90417.60417.604,803
Dec 19, 2024422.70426.35421.10421.10421.107,874
Dec 18, 2024433.00433.80422.95426.20426.2010,875
Dec 17, 2024429.00433.55428.00433.55433.553,039
Dec 16, 2024425.30430.00424.70429.25429.252,563
Dec 13, 2024428.70430.20424.90425.25425.254,652
Dec 12, 2024427.20435.00424.85430.00430.005,482
Dec 11, 2024421.20428.70420.75428.40428.402,468
Dec 10, 2024421.40427.80419.90420.80420.804,816
Dec 9, 2024419.55423.50416.55422.35422.354,328
Dec 6, 2024418.10422.00416.35420.85420.851,832
Dec 5, 2024414.95420.50412.60418.00418.003,296
Dec 4, 2024411.00418.35410.95416.10416.105,509
Dec 3, 2024410.90411.35407.50409.95409.953,238
Dec 2, 2024400.90412.45400.65410.40410.403,639
Nov 29, 2024399.10402.70397.10400.00400.003,035
Nov 28, 2024400.95401.40399.60400.20400.201,569
Nov 27, 2024407.15407.15400.00401.40401.402,750
Nov 26, 2024399.10409.00396.60409.00409.003,696
Nov 25, 2024399.55400.90395.00399.30399.303,362
Nov 22, 2024394.30400.00393.90400.00400.002,450
Nov 21, 2024 0.83 Dividend
Nov 21, 2024394.90398.85389.95394.70394.704,849
Nov 20, 2024395.00398.20390.20394.00393.172,019
Nov 19, 2024393.60394.45389.05394.20393.372,409
Nov 18, 2024395.80396.15391.00393.15392.322,179
Nov 15, 2024401.95402.10393.20393.55392.724,139
Nov 14, 2024402.20405.50399.55405.25404.404,444
Nov 13, 2024398.05405.60395.80402.60401.754,177
Nov 12, 2024392.90399.70392.10399.70398.864,126
Nov 11, 2024394.95398.00391.00391.85391.025,919
Nov 8, 2024395.65396.65392.40395.55394.724,633
Nov 7, 2024391.45395.35389.25395.35394.525,113
Nov 6, 2024387.75391.00384.30390.40389.584,512
Nov 5, 2024376.15379.80374.45376.70375.912,572
Nov 4, 2024378.00378.55373.25375.40374.613,620
Nov 1, 2024376.90382.30376.10379.10378.304,215
Oct 31, 2024383.10385.95373.15375.05374.268,746
Oct 30, 2024404.05407.40395.50402.75401.906,486
Oct 29, 2024395.55402.80394.00402.80401.953,019
Oct 28, 2024399.80400.00394.20394.20393.373,588
Oct 25, 2024392.80398.40392.55396.35395.521,951
Oct 24, 2024394.70395.45391.00392.45391.621,241
Oct 23, 2024394.95400.45392.55393.95393.123,796
Oct 22, 2024386.55397.85384.60397.85397.015,523
Oct 21, 2024384.70386.00382.30385.95385.144,477
Oct 18, 2024384.85385.70383.60384.25383.441,741
Oct 17, 2024382.95389.30382.95384.90384.093,559
Oct 16, 2024385.50385.80377.30383.40382.593,238
Oct 15, 2024385.00386.90381.10382.85382.042,574
Oct 14, 2024380.50388.55380.45384.45383.642,406
Oct 11, 2024380.40381.20377.90380.70379.902,536
Oct 10, 2024381.20383.05378.00380.55379.751,850
Oct 9, 2024377.55383.80377.55381.70380.902,303
Oct 8, 2024373.30378.10369.05378.10377.304,507
Oct 7, 2024379.10379.55373.00373.20372.412,822
Oct 4, 2024377.35383.45377.35380.15379.351,305
Oct 3, 2024377.85380.25376.00376.85376.06964
Oct 2, 2024379.15381.35377.55378.90378.101,627
Oct 1, 2024385.50387.95378.60380.45379.652,764
Sep 30, 2024382.75384.70381.05384.70383.892,760
Sep 27, 2024386.45387.25383.65383.90383.091,450
Sep 26, 2024390.30391.35384.70385.10384.293,540
Sep 25, 2024383.05387.95382.65387.45386.631,858
Sep 24, 2024390.20391.15382.55383.60382.791,908
Sep 23, 2024392.15393.85388.60390.40389.581,707
Sep 20, 2024393.35393.35390.00390.60389.782,625
Sep 19, 2024392.65395.40391.45393.20392.372,525
Sep 18, 2024392.85393.15387.20388.75387.932,380
Sep 17, 2024390.35396.90389.55391.20390.385,045
Sep 16, 2024387.95388.60385.00387.20386.381,593
Sep 13, 2024385.55387.40384.00387.40386.581,857
Sep 12, 2024384.55386.05380.45385.35384.541,931
Sep 11, 2024374.15384.00374.00384.00383.191,945
Sep 10, 2024365.55377.10365.55374.65373.862,009
Sep 9, 2024364.10369.15364.10367.35366.582,701
Sep 6, 2024366.40370.15362.00362.50361.743,832
Sep 5, 2024368.95372.60366.05367.10366.333,549
Sep 4, 2024366.50370.55365.70369.40368.622,993
Sep 3, 2024376.95378.30369.00370.60369.823,001
Sep 2, 2024377.80379.50375.50377.50376.702,341
Aug 30, 2024374.25376.50373.35376.50375.711,868
Aug 29, 2024368.25380.65368.25373.65372.862,368
Aug 28, 2024371.00372.70367.00369.40368.622,084
Aug 27, 2024370.45371.30368.00370.10369.321,646
Aug 26, 2024372.85374.10368.85370.05369.272,334
Aug 23, 2024376.20377.35369.35371.55370.771,935
Aug 22, 2024380.10383.75374.00374.65373.863,159
Aug 21, 2024382.75383.45378.90379.50378.701,733
Aug 20, 2024381.75382.60379.40382.60381.791,864
Aug 19, 2024379.25380.00376.95380.00379.203,544
Aug 16, 2024385.35385.95379.80379.90379.103,476
Aug 15, 2024 0.75 Dividend
Aug 15, 2024379.95383.65379.15383.45382.642,459
Aug 14, 2024378.25378.95373.60378.95377.402,795
Aug 13, 2024372.90378.15372.75375.35373.826,438
Aug 12, 2024374.95374.95370.00371.45369.933,068
Aug 9, 2024370.35372.95368.35372.00370.483,060
Aug 8, 2024364.50371.85363.05368.90367.396,103
Aug 7, 2024370.25375.30364.00364.00362.518,651
Aug 6, 2024368.80371.20363.75366.00364.516,787
Aug 5, 2024338.00365.70338.00360.15358.6833,466
Aug 2, 2024380.05381.85370.95374.60373.078,443
Aug 1, 2024388.70395.35383.75386.70385.125,143
Jul 31, 2024381.55388.35375.15386.80385.2213,682
Jul 30, 2024394.95396.25386.00392.10390.503,198
Jul 29, 2024395.80399.05392.75395.20393.593,221
Jul 26, 2024386.35394.25384.15391.15389.557,189
Jul 25, 2024395.35396.75385.00386.80385.228,225
Jul 24, 2024408.60409.10394.80396.15394.534,473
Jul 23, 2024406.25412.95405.70409.65407.983,644
Jul 22, 2024402.50408.30402.00407.60405.944,647
Jul 19, 2024406.00406.00391.15401.50399.867,116
Jul 18, 2024405.05410.00398.25404.35402.704,396
Jul 17, 2024409.20409.20402.00405.40403.756,310
Jul 16, 2024417.95417.95410.30412.55410.872,700
Jul 15, 2024417.85418.85414.80415.05413.367,889
Jul 12, 2024418.05419.15413.95416.15414.453,982
Jul 11, 2024429.40430.45416.00419.45417.744,279
Jul 10, 2024425.95429.00425.25428.60426.852,498
Jul 9, 2024432.65432.65424.00424.75423.022,991
Jul 8, 2024432.50433.60428.80430.15428.393,625
Jul 5, 2024427.45432.40425.10431.05429.292,880
Jul 4, 2024426.55428.00425.05427.80426.052,418
Jul 3, 2024427.95427.95423.95426.90425.162,009
Jul 2, 2024425.35427.35422.40427.10425.364,356
Jul 1, 2024418.30423.70415.00423.30421.572,404
Jun 28, 2024424.35425.65418.00418.00416.292,346
Jun 27, 2024422.25425.80422.15423.40421.672,900
Jun 26, 2024421.85424.30420.70423.10421.371,662
Jun 25, 2024417.95420.65415.95420.15418.442,087
Jun 24, 2024420.05421.20415.95417.10415.403,120
Jun 21, 2024416.95421.00415.20421.00419.284,205
Jun 20, 2024418.70419.10411.55415.40413.705,267
Jun 19, 2024416.15419.15416.15417.60415.901,958
Jun 18, 2024418.05420.30414.55415.75414.053,779
Jun 17, 2024414.45420.00411.70418.55416.843,880
Jun 14, 2024411.40414.25409.05413.30411.614,719
Jun 13, 2024408.80411.90406.50411.20409.528,580
Jun 12, 2024403.30409.10400.20409.10407.435,006
Jun 11, 2024396.95402.00396.95402.00400.363,626
Jun 10, 2024393.05398.25393.05396.65395.034,092
Jun 7, 2024390.40394.60389.20392.95391.353,213
Jun 6, 2024389.55390.00386.85389.60388.015,451
Jun 5, 2024383.80389.50383.00388.40386.815,214
Jun 4, 2024380.10382.45377.95382.45380.893,294
Jun 3, 2024384.50384.95376.00378.20376.666,485
May 31, 2024383.15384.45373.45381.35379.795,810
May 30, 2024393.25394.10385.65387.00385.425,663
May 29, 2024395.45398.25393.05397.80396.188,065
May 28, 2024397.45397.45393.85394.95393.344,030
May 27, 2024396.80399.45395.65398.35396.723,587
May 24, 2024395.45396.85391.45396.40394.782,758
May 23, 2024399.50400.65394.00394.50392.894,894
May 22, 2024396.25399.00394.20395.40393.793,361
May 21, 2024391.95398.50391.50395.45393.846,671
May 20, 2024388.45392.00386.40391.00389.401,085
May 17, 2024388.75390.20385.00385.35383.781,713
May 16, 2024389.75390.80386.95386.95385.376,291
May 15, 2024 0.75 Dividend
May 15, 2024384.95389.50383.40389.00387.414,529
May 14, 2024383.70385.40380.75385.40383.082,657
May 13, 2024387.40389.75380.80383.80381.492,619
May 10, 2024383.85385.00382.95385.00382.681,618
May 9, 2024381.45382.85380.80381.70379.40631
May 8, 2024382.10383.45379.55381.95379.652,906
May 7, 2024384.15384.70381.00381.10378.814,254
May 6, 2024379.00383.30377.80383.30380.995,380
May 3, 2024371.55378.10371.00378.10375.822,441
May 2, 2024371.60373.00368.70370.75368.522,958
Apr 30, 2024376.15376.25365.65365.65363.452,935
Apr 29, 2024381.90382.15373.55374.45372.204,046
Apr 26, 2024387.00389.85379.90380.05377.7610,816
Apr 25, 2024376.00376.20363.60371.75369.517,966
Apr 24, 2024383.95385.80380.75382.70380.403,166
Apr 23, 2024375.55381.30375.55380.70378.415,172
Apr 22, 2024375.55378.40372.55377.50375.234,210
Apr 19, 2024375.30379.95374.00374.85372.5911,998
Apr 18, 2024387.05388.60379.70379.70377.416,320
Apr 17, 2024391.25392.75385.65386.00383.683,733
Apr 16, 2024389.05392.50388.00390.45388.103,405
Apr 15, 2024395.10400.50389.50390.00387.655,734
Apr 12, 2024399.00401.95395.10395.95393.573,223
Apr 11, 2024394.05400.15394.05399.15396.758,250
Apr 10, 2024392.95394.25390.00393.15390.782,817
Apr 9, 2024392.40392.40389.70391.60389.241,659
Apr 8, 2024393.05393.40390.65391.20388.852,046
Apr 5, 2024387.30393.05386.25392.90390.532,087
Apr 4, 2024389.80393.95385.50385.50383.182,469
Apr 3, 2024390.95391.95388.00389.00386.666,157
Apr 2, 2024395.20395.65388.65392.10389.743,981
Mar 28, 2024388.30391.00387.90389.45387.112,523
Mar 27, 2024389.85392.10387.45389.60387.252,842
Mar 26, 2024390.00392.70389.60389.70387.354,797
Mar 25, 2024396.00396.00389.20390.45388.104,551
Mar 22, 2024396.95398.55394.10396.05393.676,100
Mar 21, 2024391.70396.20391.60395.70393.324,212
Mar 20, 2024387.00390.10386.70390.10387.755,273
Mar 19, 2024384.00387.95381.95387.20384.871,899
Mar 18, 2024382.00385.85378.95383.70381.396,592
Mar 15, 2024390.85393.85379.45381.80379.503,177
Mar 14, 2024380.00392.60380.00391.50389.145,545
Mar 13, 2024379.65382.60377.10379.55377.273,354
Mar 12, 2024370.80380.35370.80380.25377.962,322
Mar 11, 2024370.60370.95367.85370.80368.574,090
Mar 8, 2024372.90374.70370.05372.20369.962,870
Mar 7, 2024367.50374.10365.80373.20370.953,336
Mar 6, 2024371.80373.90366.00367.70365.495,112
Mar 5, 2024381.85381.85369.75369.85367.625,746
Mar 4, 2024383.55383.55380.00382.50380.203,811
Mar 1, 2024383.00384.20380.30382.85380.553,141
Feb 29, 2024376.65383.00373.25383.00380.691,949
Feb 28, 2024376.10377.45374.30375.65373.393,554
Feb 27, 2024375.90376.50372.65374.60372.353,510
Feb 26, 2024379.00379.70376.15376.15373.894,440
Feb 23, 2024381.95383.40378.00379.15376.873,052
Feb 22, 2024374.75380.95374.35380.15377.865,627
Feb 21, 2024371.80372.20367.80369.30367.082,810
Feb 20, 2024375.65376.00368.00371.60369.367,922
Feb 19, 2024375.20379.70374.15377.50375.236,988
Feb 16, 2024379.35379.90375.00375.00372.745,645
Feb 15, 2024382.20383.20375.75377.35375.084,929
Feb 14, 2024 0.75 Dividend
Feb 14, 2024381.15384.30377.65380.90378.613,364
Feb 13, 2024385.35385.75378.00378.00374.9814,436
Feb 12, 2024390.00391.30385.00385.00381.925,239
Feb 9, 2024384.60390.00384.30390.00386.885,009
Feb 8, 2024385.00386.00382.50383.30380.246,545
Feb 7, 2024376.50384.50376.00384.30381.233,647
Feb 6, 2024380.00380.00375.00375.85372.855,138
Feb 5, 2024380.00383.50376.95377.40374.387,272
Feb 2, 2024375.75382.20373.70381.75378.706,392
Feb 1, 2024369.50375.85369.50371.10368.135,658
Jan 31, 2024378.00380.00368.00368.75365.8010,313
Jan 30, 2024382.00382.95375.20376.70373.697,811
Jan 29, 2024373.95378.25373.55378.20375.186,464
Jan 26, 2024372.50373.85370.50372.10369.133,662
Jan 25, 2024371.50375.50368.70373.15370.174,568
Jan 24, 2024368.65372.00367.15370.05367.094,803
Jan 23, 2024365.20367.70363.50367.70364.767,203
Jan 22, 2024368.00368.70361.70365.10362.187,672
Jan 19, 2024363.50366.10362.80364.40361.497,444
Jan 18, 2024359.00362.15359.00361.60358.715,574
Jan 17, 2024357.75360.00354.90356.60353.757,352
Jan 16, 2024354.50362.20354.00358.45355.598,894

Related Tickers

ADB.F Adobe Inc.
406.50
+0.12%
 
P0T.F Tenet Fintech Group Inc.
0.0354
+10.62%
 
260A.T ALT INC
537.00
-2.36%
 
TWH.F Twilio Inc.
108.18
+3.48%
 
2326.T Digital Arts Inc.
6,020.00
+1.69%
 
FINR Fintech Scion Limited
0.0010
0.00%
 
BYI.JO Bytes Technology Group plc
9,650.00
+0.52%
 
NARF.L Narf Industries Plc
0.5000
0.00%
 
B4P.AX Beforepay Group Limited
1.5000
0.00%
 
FO8.MU Fortinet Inc
90.13
0.00%