Munich - Delayed Quote EUR
Microsoft Corp (MSF.MU)
409.40
-4.15
(-1.00%)
As of 8:57:12 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 409.60 | 409.60 | 409.40 | 409.40 | 409.40 | 6 |
| Jun 12, 2025 | 410.30 | 413.55 | 409.40 | 413.55 | 413.55 | 44 |
| Jun 11, 2025 | 410.40 | 412.75 | 409.95 | 412.75 | 412.75 | 50 |
| Jun 10, 2025 | 414.20 | 414.20 | 412.00 | 412.00 | 412.00 | 10 |
| Jun 9, 2025 | 410.15 | 411.10 | 410.15 | 411.10 | 411.10 | 1 |
| Jun 6, 2025 | 410.40 | 414.65 | 410.40 | 413.50 | 413.50 | 920 |
| Jun 5, 2025 | 406.70 | 406.70 | 406.70 | 406.70 | 406.70 | - |
| Jun 4, 2025 | 406.50 | 406.90 | 405.55 | 406.90 | 406.90 | 95 |
| Jun 3, 2025 | 402.80 | 405.70 | 402.80 | 405.70 | 405.70 | 2 |
| Jun 2, 2025 | 401.70 | 402.10 | 401.45 | 402.10 | 402.10 | 129 |
| May 30, 2025 | 404.10 | 405.10 | 404.00 | 405.10 | 405.10 | 41 |
| May 29, 2025 | 410.25 | 410.25 | 408.60 | 408.60 | 408.60 | 4 |
| May 28, 2025 | 405.75 | 406.75 | 405.45 | 405.85 | 405.85 | 270 |
| May 27, 2025 | 399.35 | 404.70 | 399.35 | 404.70 | 404.70 | 102 |
| May 26, 2025 | 398.70 | 399.05 | 397.60 | 398.70 | 398.70 | 45 |
| May 23, 2025 | 399.95 | 399.95 | 396.70 | 396.70 | 396.70 | 78 |
| May 22, 2025 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | - |
| May 21, 2025 | 402.50 | 402.50 | 402.45 | 402.45 | 402.45 | 20 |
| May 20, 2025 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | - |
| May 19, 2025 | 401.15 | 401.25 | 401.15 | 401.25 | 401.25 | - |
| May 16, 2025 | 403.95 | 404.80 | 402.90 | 403.10 | 403.10 | 211 |
| May 15, 2025 | 0.718116 Dividend | |||||
| May 15, 2025 | 403.35 | 408.00 | 402.75 | 408.00 | 408.00 | 284 |
| May 14, 2025 | 401.50 | 403.45 | 401.50 | 403.45 | 402.62 | 43 |
| May 13, 2025 | 402.15 | 402.15 | 401.50 | 401.50 | 400.67 | 24 |
| May 12, 2025 | 396.55 | 404.40 | 396.55 | 404.40 | 403.57 | 128 |
| May 9, 2025 | 390.45 | 390.45 | 390.45 | 390.45 | 389.65 | - |
| May 8, 2025 | 387.00 | 390.00 | 387.00 | 390.00 | 389.20 | 58 |
| May 7, 2025 | 383.35 | 383.35 | 383.35 | 383.35 | 382.56 | - |
| May 6, 2025 | 383.90 | 384.75 | 382.70 | 384.25 | 383.46 | 21 |
| May 5, 2025 | 381.65 | 387.05 | 379.60 | 386.65 | 385.85 | 69 |
| May 2, 2025 | 379.60 | 385.70 | 377.15 | 385.50 | 384.71 | 92 |
| Apr 30, 2025 | 346.20 | 346.20 | 346.20 | 346.20 | 345.49 | 8 |
| Apr 29, 2025 | 343.30 | 345.70 | 342.70 | 344.65 | 343.94 | 175 |
| Apr 28, 2025 | 344.10 | 346.05 | 342.65 | 342.65 | 341.95 | 230 |
| Apr 25, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.30 | - |
| Apr 24, 2025 | 330.25 | 330.25 | 328.35 | 330.15 | 329.47 | 15 |
| Apr 23, 2025 | 327.75 | 333.00 | 327.75 | 333.00 | 332.31 | 87 |
| Apr 22, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 312.36 | 8 |
| Apr 17, 2025 | 329.20 | 329.20 | 325.85 | 325.85 | 325.18 | 29 |
| Apr 16, 2025 | 335.05 | 335.50 | 323.75 | 323.75 | 323.08 | 105 |
| Apr 15, 2025 | 340.90 | 343.90 | 340.90 | 342.60 | 341.90 | 29 |
| Apr 14, 2025 | 344.05 | 344.05 | 340.10 | 342.50 | 341.80 | 48 |
| Apr 11, 2025 | 341.75 | 341.75 | 331.95 | 336.75 | 336.06 | 233 |
| Apr 10, 2025 | 354.35 | 355.20 | 336.05 | 336.05 | 335.36 | 181 |
| Apr 9, 2025 | 315.40 | 354.55 | 315.00 | 354.55 | 353.82 | 381 |
| Apr 8, 2025 | 330.90 | 341.70 | 320.00 | 320.00 | 319.34 | 218 |
| Apr 7, 2025 | 310.50 | 328.45 | 305.50 | 324.70 | 324.03 | 395 |
| Apr 4, 2025 | 335.60 | 336.60 | 321.85 | 328.95 | 328.27 | 636 |
| Apr 3, 2025 | 340.70 | 341.95 | 336.45 | 336.45 | 335.76 | 151 |
| Apr 2, 2025 | 353.20 | 353.75 | 349.90 | 352.10 | 351.38 | 136 |
| Apr 1, 2025 | 345.50 | 352.85 | 345.50 | 351.25 | 350.53 | 835 |
| Mar 31, 2025 | 346.00 | 346.00 | 342.00 | 344.10 | 343.39 | 371 |
| Mar 28, 2025 | 361.30 | 361.30 | 360.40 | 360.40 | 359.66 | 25 |
| Mar 27, 2025 | 362.70 | 362.90 | 360.00 | 362.20 | 361.45 | 169 |
| Mar 26, 2025 | 366.40 | 366.45 | 361.50 | 361.50 | 360.76 | 92 |
| Mar 25, 2025 | 363.90 | 364.90 | 363.90 | 364.90 | 364.15 | 8 |
| Mar 24, 2025 | 364.10 | 364.75 | 363.50 | 363.50 | 362.75 | 49 |
| Mar 21, 2025 | 356.65 | 356.65 | 354.65 | 354.65 | 353.92 | 80 |
| Mar 20, 2025 | 357.60 | 357.60 | 356.65 | 356.65 | 355.92 | 10 |
| Mar 19, 2025 | 351.30 | 355.40 | 351.30 | 355.40 | 354.67 | 133 |
| Mar 18, 2025 | 355.80 | 355.80 | 349.85 | 350.30 | 349.58 | 46 |
| Mar 17, 2025 | 355.30 | 355.80 | 354.00 | 355.80 | 355.07 | 249 |
| Mar 14, 2025 | 351.60 | 357.00 | 350.00 | 357.00 | 356.27 | 172 |
| Mar 13, 2025 | 350.00 | 354.05 | 348.85 | 348.85 | 348.13 | 327 |
| Mar 12, 2025 | 348.75 | 351.25 | 347.60 | 349.90 | 349.18 | 1,160 |
| Mar 11, 2025 | 349.00 | 350.25 | 346.80 | 348.25 | 347.53 | 117 |
| Mar 10, 2025 | 360.25 | 360.25 | 350.50 | 350.65 | 349.93 | 238 |
| Mar 7, 2025 | 365.80 | 365.80 | 355.85 | 360.25 | 359.51 | 193 |
| Mar 6, 2025 | 370.30 | 370.30 | 365.70 | 366.70 | 365.95 | 213 |
| Mar 5, 2025 | 367.90 | 367.90 | 363.60 | 366.30 | 365.55 | 332 |
| Mar 4, 2025 | 369.90 | 369.90 | 362.30 | 368.30 | 367.54 | 1,982 |
| Mar 3, 2025 | 381.70 | 381.70 | 376.25 | 376.25 | 375.48 | 36 |
| Feb 28, 2025 | 378.00 | 378.00 | 375.25 | 375.75 | 374.98 | 287 |
| Feb 27, 2025 | 382.90 | 383.20 | 381.60 | 381.60 | 380.81 | 216 |
| Feb 26, 2025 | 380.70 | 381.75 | 380.15 | 380.15 | 379.37 | 139 |
| Feb 25, 2025 | 385.80 | 385.80 | 378.95 | 379.30 | 378.52 | 79 |
| Feb 24, 2025 | 390.05 | 391.75 | 385.95 | 385.95 | 385.16 | 391 |
| Feb 21, 2025 | 397.75 | 399.35 | 391.00 | 391.00 | 390.20 | 7 |
| Feb 20, 2025 | 0.718116 Dividend | |||||
| Feb 20, 2025 | 398.05 | 400.25 | 396.60 | 398.35 | 397.53 | 123 |
| Feb 19, 2025 | 391.80 | 397.60 | 391.80 | 397.60 | 395.95 | 197 |
| Feb 18, 2025 | 392.45 | 392.45 | 389.80 | 389.80 | 388.19 | 79 |
| Feb 17, 2025 | 389.55 | 392.20 | 389.55 | 392.20 | 390.58 | 303 |
| Feb 14, 2025 | 392.65 | 392.65 | 387.15 | 388.70 | 387.09 | 1,081 |
| Feb 13, 2025 | 392.95 | 393.30 | 390.80 | 392.65 | 391.02 | 1,030 |
| Feb 12, 2025 | 396.45 | 396.55 | 392.95 | 392.95 | 391.32 | 281 |
| Feb 11, 2025 | 399.90 | 399.90 | 397.35 | 398.45 | 396.80 | 371 |
| Feb 10, 2025 | 397.85 | 400.05 | 397.85 | 399.90 | 398.24 | 222 |
| Feb 7, 2025 | 401.35 | 401.35 | 397.65 | 397.65 | 396.00 | 7 |
| Feb 6, 2025 | 399.00 | 402.10 | 399.00 | 402.10 | 400.44 | 40 |
| Feb 5, 2025 | 395.85 | 396.75 | 394.00 | 396.75 | 395.11 | 17 |
| Feb 4, 2025 | 398.95 | 398.95 | 396.90 | 397.05 | 395.41 | 131 |
| Feb 3, 2025 | 395.35 | 402.90 | 395.35 | 402.90 | 401.23 | 183 |
| Jan 31, 2025 | 403.20 | 405.50 | 403.20 | 405.50 | 403.82 | 1,353 |
| Jan 30, 2025 | 405.95 | 409.55 | 397.60 | 398.65 | 397.00 | 349 |
| Jan 29, 2025 | 428.00 | 429.65 | 424.15 | 427.35 | 425.58 | 68 |
| Jan 28, 2025 | 421.65 | 428.25 | 418.15 | 427.00 | 425.23 | 184 |
| Jan 27, 2025 | 411.95 | 413.90 | 397.45 | 413.90 | 412.19 | 469 |
| Jan 24, 2025 | 426.70 | 426.80 | 425.00 | 425.00 | 423.24 | 120 |
| Jan 23, 2025 | 427.15 | 427.15 | 424.80 | 426.65 | 424.88 | 53 |
| Jan 22, 2025 | 418.30 | 427.60 | 416.70 | 427.15 | 425.38 | 17 |
| Jan 21, 2025 | 414.70 | 414.70 | 410.00 | 410.00 | 408.30 | 7 |
| Jan 20, 2025 | 418.55 | 418.55 | 414.15 | 414.15 | 412.44 | 158 |
| Jan 17, 2025 | 413.25 | 417.50 | 413.20 | 417.50 | 415.77 | 72 |
| Jan 16, 2025 | 415.40 | 417.40 | 415.40 | 415.50 | 413.78 | 15 |
| Jan 15, 2025 | 404.35 | 415.75 | 404.35 | 415.75 | 414.03 | 159 |
| Jan 14, 2025 | 408.25 | 408.35 | 399.45 | 399.45 | 397.80 | 8 |
| Jan 13, 2025 | 408.85 | 408.85 | 406.55 | 408.25 | 406.56 | 422 |
| Jan 10, 2025 | 411.55 | 411.55 | 408.95 | 408.95 | 407.26 | 613 |
| Jan 9, 2025 | 410.50 | 411.75 | 410.45 | 411.55 | 409.85 | 70 |
| Jan 8, 2025 | 409.80 | 413.50 | 409.80 | 413.50 | 411.79 | 339 |
| Jan 7, 2025 | 411.05 | 413.15 | 409.50 | 409.50 | 407.80 | 375 |
| Jan 6, 2025 | 413.10 | 416.10 | 410.70 | 410.70 | 409.00 | 43 |
| Jan 3, 2025 | 409.20 | 409.20 | 409.05 | 409.05 | 407.36 | 1 |
| Jan 2, 2025 | 409.60 | 414.20 | 408.70 | 411.00 | 409.30 | 89 |
| Dec 30, 2024 | 412.50 | 412.50 | 408.60 | 408.60 | 406.91 | 145 |
| Dec 27, 2024 | 419.95 | 420.05 | 409.50 | 409.50 | 407.80 | 21 |
| Dec 23, 2024 | 421.40 | 421.40 | 419.65 | 419.65 | 417.91 | 29 |
| Dec 20, 2024 | 418.95 | 418.95 | 414.20 | 416.10 | 414.38 | 199 |
| Dec 19, 2024 | 422.65 | 425.00 | 422.25 | 424.25 | 422.49 | 168 |
| Dec 18, 2024 | 433.10 | 433.15 | 429.20 | 430.65 | 428.87 | 23 |
| Dec 17, 2024 | 429.70 | 433.10 | 428.95 | 433.10 | 431.31 | 26 |
| Dec 16, 2024 | 424.70 | 430.00 | 424.70 | 430.00 | 428.22 | 248 |
| Dec 13, 2024 | 428.75 | 429.15 | 428.75 | 429.15 | 427.37 | 75 |
| Dec 12, 2024 | 427.20 | 435.30 | 425.60 | 435.30 | 433.50 | 189 |
| Dec 11, 2024 | 421.20 | 427.75 | 421.20 | 427.75 | 425.98 | 3 |
| Dec 10, 2024 | 421.55 | 425.70 | 420.65 | 424.25 | 422.49 | 55 |
| Dec 9, 2024 | 419.80 | 422.75 | 417.25 | 422.60 | 420.85 | 287 |
| Dec 6, 2024 | 418.50 | 421.00 | 416.80 | 421.00 | 419.26 | 70 |
| Dec 5, 2024 | 415.20 | 415.25 | 415.20 | 415.25 | 413.53 | 10 |
| Dec 4, 2024 | 411.10 | 416.85 | 411.10 | 416.65 | 414.92 | 17 |
| Dec 3, 2024 | 411.15 | 411.15 | 407.75 | 407.90 | 406.21 | 42 |
| Dec 2, 2024 | 401.30 | 411.75 | 401.30 | 411.15 | 409.45 | 422 |
| Nov 29, 2024 | 399.35 | 399.35 | 398.85 | 398.85 | 397.20 | 37 |
| Nov 28, 2024 | 400.95 | 400.95 | 400.95 | 400.95 | 399.29 | - |
| Nov 27, 2024 | 407.25 | 407.25 | 400.70 | 401.70 | 400.04 | 66 |
| Nov 26, 2024 | 398.85 | 407.75 | 397.60 | 407.75 | 406.06 | 59 |
| Nov 25, 2024 | 399.70 | 400.75 | 398.45 | 398.45 | 396.80 | 73 |
| Nov 22, 2024 | 394.50 | 395.25 | 394.50 | 395.25 | 393.61 | 100 |
| Nov 21, 2024 | 0.718116 Dividend | |||||
| Nov 21, 2024 | 393.90 | 396.85 | 390.00 | 396.85 | 395.21 | 42 |
| Nov 20, 2024 | 394.90 | 398.05 | 393.05 | 393.05 | 390.60 | 543 |
| Nov 19, 2024 | 393.70 | 393.80 | 392.55 | 393.80 | 391.34 | 26 |
| Nov 18, 2024 | 395.95 | 395.95 | 394.20 | 394.20 | 391.74 | 11 |
| Nov 15, 2024 | 401.95 | 401.95 | 392.90 | 393.00 | 390.55 | 151 |
| Nov 14, 2024 | 402.60 | 404.50 | 401.95 | 404.50 | 401.97 | 348 |
| Nov 13, 2024 | 397.95 | 402.85 | 396.15 | 402.85 | 400.33 | 45 |
| Nov 12, 2024 | 392.65 | 395.75 | 392.65 | 395.75 | 393.28 | 115 |
| Nov 11, 2024 | 394.95 | 395.90 | 393.15 | 393.15 | 390.70 | 82 |
| Nov 8, 2024 | 395.30 | 395.45 | 395.05 | 395.05 | 392.58 | 6 |
| Nov 7, 2024 | 391.30 | 394.70 | 391.30 | 394.70 | 392.24 | 22 |
| Nov 6, 2024 | 387.75 | 390.95 | 386.90 | 390.95 | 388.51 | 132 |
| Nov 5, 2024 | 375.60 | 377.10 | 375.60 | 377.10 | 374.75 | 73 |
| Nov 4, 2024 | 378.05 | 378.05 | 373.85 | 375.40 | 373.06 | 19 |
| Nov 1, 2024 | 376.75 | 381.55 | 376.55 | 380.55 | 378.17 | 123 |
| Oct 31, 2024 | 382.00 | 383.30 | 375.00 | 377.35 | 374.99 | 456 |
| Oct 30, 2024 | 403.45 | 406.45 | 400.40 | 400.40 | 397.90 | 1,099 |
| Oct 29, 2024 | 394.85 | 399.15 | 394.85 | 399.15 | 396.66 | 17 |
| Oct 28, 2024 | 398.20 | 399.75 | 396.65 | 396.65 | 394.17 | 452 |
| Oct 25, 2024 | 392.55 | 393.70 | 392.55 | 393.70 | 391.24 | 13 |
| Oct 24, 2024 | 394.45 | 395.75 | 392.55 | 392.55 | 390.10 | 150 |
| Oct 23, 2024 | 394.85 | 400.00 | 393.75 | 393.75 | 391.29 | 157 |
| Oct 22, 2024 | 386.45 | 395.50 | 385.80 | 395.50 | 393.03 | 158 |
| Oct 21, 2024 | 385.05 | 385.05 | 382.65 | 382.65 | 380.26 | 549 |
| Oct 18, 2024 | 385.15 | 385.40 | 383.95 | 383.95 | 381.55 | 35 |
| Oct 17, 2024 | 382.95 | 386.00 | 382.95 | 386.00 | 383.59 | 1 |
| Oct 16, 2024 | 385.40 | 385.40 | 380.05 | 382.95 | 380.56 | 172 |
| Oct 15, 2024 | 385.05 | 386.25 | 381.80 | 382.00 | 379.62 | 78 |
| Oct 14, 2024 | 380.90 | 387.85 | 380.90 | 387.35 | 384.93 | 262 |
| Oct 11, 2024 | 381.10 | 381.10 | 378.55 | 379.50 | 377.13 | 56 |
| Oct 10, 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 378.82 | - |
| Oct 9, 2024 | 376.65 | 382.75 | 376.65 | 382.75 | 380.36 | 13 |
| Oct 8, 2024 | 373.25 | 373.95 | 373.25 | 373.95 | 371.62 | 5 |
| Oct 7, 2024 | 379.10 | 379.10 | 375.00 | 375.00 | 372.66 | 51 |
| Oct 4, 2024 | 377.95 | 380.00 | 377.95 | 380.00 | 377.63 | 26 |
| Oct 3, 2024 | 377.85 | 380.25 | 377.85 | 380.25 | 377.88 | 10 |
| Oct 2, 2024 | 379.15 | 380.85 | 378.25 | 378.25 | 375.89 | 320 |
| Oct 1, 2024 | 385.50 | 387.30 | 379.85 | 382.15 | 379.76 | 126 |
| Sep 30, 2024 | 382.75 | 384.80 | 382.00 | 383.30 | 380.91 | 595 |
| Sep 27, 2024 | 386.45 | 386.45 | 384.70 | 384.70 | 382.30 | 104 |
| Sep 26, 2024 | 390.30 | 390.80 | 390.30 | 390.80 | 388.36 | 25 |
| Sep 25, 2024 | 383.65 | 383.65 | 383.65 | 383.65 | 381.25 | - |
| Sep 24, 2024 | 390.75 | 390.75 | 384.65 | 384.65 | 382.25 | 158 |
| Sep 23, 2024 | 392.30 | 392.45 | 389.40 | 391.50 | 389.06 | 221 |
| Sep 20, 2024 | 393.35 | 393.35 | 391.85 | 392.30 | 389.85 | 33 |
| Sep 19, 2024 | 392.50 | 395.00 | 392.50 | 395.00 | 392.53 | 56 |
| Sep 18, 2024 | 392.00 | 392.50 | 392.00 | 392.50 | 390.05 | 51 |
| Sep 17, 2024 | 390.30 | 393.95 | 389.95 | 390.75 | 388.31 | 18 |
| Sep 16, 2024 | 387.55 | 387.55 | 387.55 | 387.55 | 385.13 | 40 |
| Sep 13, 2024 | 385.20 | 388.40 | 385.20 | 388.40 | 385.98 | 1 |
| Sep 12, 2024 | 384.95 | 384.95 | 380.45 | 380.45 | 378.07 | 65 |
| Sep 11, 2024 | 374.15 | 374.15 | 373.90 | 373.90 | 371.57 | 18 |
| Sep 10, 2024 | 365.70 | 373.05 | 365.70 | 373.05 | 370.72 | 35 |
| Sep 9, 2024 | 364.75 | 364.75 | 364.75 | 364.75 | 362.47 | - |
| Sep 6, 2024 | 366.95 | 366.95 | 364.85 | 364.85 | 362.57 | 161 |
| Sep 5, 2024 | 369.15 | 369.15 | 365.75 | 368.15 | 365.85 | 32 |
| Sep 4, 2024 | 366.50 | 368.45 | 366.50 | 367.45 | 365.16 | 38 |
| Sep 3, 2024 | 376.85 | 376.85 | 376.85 | 376.85 | 374.50 | - |
| Sep 2, 2024 | 377.05 | 377.05 | 377.05 | 377.05 | 374.70 | - |
| Aug 30, 2024 | 374.40 | 375.65 | 374.40 | 375.35 | 373.01 | 120 |
| Aug 29, 2024 | 368.15 | 372.75 | 368.15 | 372.75 | 370.42 | 33 |
| Aug 28, 2024 | 370.60 | 372.25 | 368.15 | 368.15 | 365.85 | 73 |
| Aug 27, 2024 | 370.20 | 370.20 | 370.20 | 370.20 | 367.89 | - |
| Aug 26, 2024 | 373.35 | 373.80 | 370.20 | 370.20 | 367.89 | 33 |
| Aug 23, 2024 | 376.20 | 377.35 | 370.20 | 370.20 | 367.89 | 151 |
| Aug 22, 2024 | 380.10 | 380.10 | 376.75 | 377.50 | 375.14 | 19 |
| Aug 21, 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 379.81 | - |
| Aug 20, 2024 | 381.75 | 381.75 | 380.00 | 380.00 | 377.63 | 23 |
| Aug 19, 2024 | 379.15 | 379.55 | 377.45 | 377.45 | 375.09 | 322 |
| Aug 16, 2024 | 385.15 | 385.85 | 385.15 | 385.85 | 383.44 | 209 |
| Aug 15, 2024 | 0.6489 Dividend | |||||
| Aug 15, 2024 | 379.95 | 381.00 | 379.75 | 381.00 | 378.62 | 66 |
| Aug 14, 2024 | 378.05 | 378.05 | 377.65 | 377.65 | 374.55 | 10 |
| Aug 13, 2024 | 372.70 | 377.45 | 372.70 | 377.00 | 373.90 | 18 |
| Aug 12, 2024 | 374.90 | 374.90 | 373.15 | 373.15 | 370.08 | 3 |
| Aug 9, 2024 | 370.35 | 372.50 | 369.45 | 372.25 | 369.19 | 155 |
| Aug 8, 2024 | 364.50 | 369.25 | 364.50 | 369.05 | 366.02 | 19 |
| Aug 7, 2024 | 370.15 | 374.90 | 365.00 | 365.00 | 362.00 | 167 |
| Aug 6, 2024 | 369.50 | 371.00 | 366.00 | 367.85 | 364.83 | 109 |
| Aug 5, 2024 | 340.00 | 363.35 | 339.00 | 360.15 | 357.19 | 2,548 |
| Aug 2, 2024 | 380.65 | 381.40 | 370.90 | 372.00 | 368.94 | 258 |
| Aug 1, 2024 | 387.75 | 388.90 | 384.00 | 384.00 | 380.84 | 28 |
| Jul 31, 2024 | 381.95 | 385.65 | 380.25 | 385.65 | 382.48 | 445 |
| Jul 30, 2024 | 394.95 | 395.25 | 388.90 | 389.65 | 386.45 | 95 |
| Jul 29, 2024 | 394.90 | 395.90 | 393.05 | 393.05 | 389.82 | 10 |
| Jul 26, 2024 | 387.45 | 391.75 | 387.45 | 391.75 | 388.53 | 170 |
| Jul 25, 2024 | 396.95 | 396.95 | 386.20 | 387.00 | 383.82 | 31 |
| Jul 24, 2024 | 408.60 | 408.60 | 404.00 | 404.00 | 400.68 | 39 |
| Jul 23, 2024 | 406.50 | 410.00 | 406.50 | 410.00 | 406.63 | 2 |
| Jul 22, 2024 | 402.65 | 407.90 | 402.65 | 407.90 | 404.55 | 137 |
| Jul 19, 2024 | 405.55 | 405.55 | 393.20 | 401.20 | 397.90 | 433 |
| Jul 18, 2024 | 406.00 | 409.30 | 398.40 | 399.10 | 395.82 | 362 |
| Jul 17, 2024 | 409.80 | 409.80 | 402.50 | 406.00 | 402.66 | 131 |
| Jul 16, 2024 | 417.30 | 417.65 | 411.90 | 411.90 | 408.52 | 33 |
| Jul 15, 2024 | 417.05 | 417.05 | 414.80 | 414.80 | 411.39 | 125 |
| Jul 12, 2024 | 418.35 | 418.35 | 415.00 | 418.05 | 414.61 | 230 |
| Jul 11, 2024 | 429.40 | 429.60 | 417.85 | 418.45 | 415.01 | 190 |
| Jul 10, 2024 | 425.65 | 427.25 | 425.65 | 427.25 | 423.74 | 50 |
| Jul 9, 2024 | 432.00 | 432.00 | 427.65 | 427.65 | 424.14 | 57 |
| Jul 8, 2024 | 432.00 | 432.85 | 429.75 | 429.75 | 426.22 | 216 |
| Jul 5, 2024 | 427.45 | 431.15 | 426.20 | 431.15 | 427.61 | 17 |
| Jul 4, 2024 | 426.60 | 427.90 | 426.60 | 427.70 | 424.19 | 15 |
| Jul 3, 2024 | 427.95 | 427.95 | 424.60 | 426.60 | 423.09 | 781 |
| Jul 2, 2024 | 424.70 | 425.40 | 424.70 | 425.40 | 421.90 | 514 |
| Jul 1, 2024 | 418.45 | 423.55 | 417.35 | 423.15 | 419.67 | 64 |
| Jun 28, 2024 | 424.35 | 425.00 | 423.10 | 423.25 | 419.77 | 58 |
| Jun 27, 2024 | 422.25 | 425.40 | 422.25 | 423.20 | 419.72 | 40 |
| Jun 26, 2024 | 421.40 | 423.65 | 421.15 | 423.30 | 419.82 | 109 |
| Jun 25, 2024 | 417.70 | 417.70 | 417.20 | 417.20 | 413.77 | 7 |
| Jun 24, 2024 | 420.45 | 421.25 | 418.00 | 418.00 | 414.57 | 185 |
| Jun 21, 2024 | 416.45 | 419.70 | 415.20 | 419.45 | 416.00 | 439 |
| Jun 20, 2024 | 417.80 | 417.80 | 412.80 | 415.70 | 412.28 | 3 |
| Jun 19, 2024 | 416.05 | 417.80 | 416.05 | 417.80 | 414.37 | 36 |
| Jun 18, 2024 | 418.65 | 418.65 | 414.65 | 415.40 | 411.99 | 102 |
| Jun 17, 2024 | 414.10 | 419.00 | 413.05 | 419.00 | 415.56 | 76 |
| Jun 14, 2024 | 411.40 | 412.90 | 410.40 | 412.90 | 409.51 | 9 |
| Jun 13, 2024 | 408.60 | 411.40 | 408.15 | 411.40 | 408.02 | 56 |
Related Tickers
INW.DE GBS Software AG
2.8000
0.00%
VRS.HA VeriSign Inc
239.50
-1.32%
9UV.DU UiPath Inc
10.50
-5.08%
CSN.F CSG Systems International, Inc.
55.50
0.00%
CPW.HA Check Point Software Technologies Ltd
189.35
-0.81%
SQ3.DU Block Inc
53.30
-4.03%
7U7.DU OVH Groupe Société anonyme
13.81
-3.22%
ATMH All Things Mobile Analytic Inc.
0.0806
0.00%
PR1.L PRI0R1TY INTELLIGENCE GROUP PLC
2.3750
0.00%
SQ3.DE Block, Inc.
53.34
-4.49%