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

Frankfurt - Delayed Quote EUR

Microsoft Corporation (MSF0.F)

18.40
+1.70
+(10.18%)
At close: April 25 at 9:19:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.3018.4017.3018.4018.40115
Apr 24, 202516.7016.7016.7016.7016.70-
Apr 23, 202516.4016.4016.4016.4016.40-
Apr 22, 202515.8015.8015.8015.8015.80-
Apr 17, 202516.5016.5016.5016.5016.50-
Apr 16, 202517.1017.1017.1017.1017.10-
Apr 15, 202517.3017.3017.3017.3017.30-
Apr 14, 202517.2017.2017.2017.2017.20-
Apr 11, 202517.0018.2017.0018.2018.20274
Apr 10, 202517.7017.7017.7017.7017.70100
Apr 9, 202515.9015.9015.9015.9015.90-
Apr 8, 202516.2017.5016.2017.5017.5030
Apr 7, 202517.3017.3017.1017.1017.10160
Apr 4, 202516.8016.8016.8016.8016.80-
Apr 3, 202517.8017.8017.4017.4017.40285
Apr 2, 202517.4017.4017.4017.4017.40-
Apr 1, 202516.9017.5016.9017.5017.50255
Mar 31, 202517.2017.2017.2017.2017.20-
Mar 28, 202517.8017.8017.8017.8017.80-
Mar 27, 202517.9017.9017.9017.9017.90-
Mar 26, 202518.1018.1018.1018.1018.10-
Mar 25, 202517.9017.9017.9017.9017.90-
Mar 24, 202517.7017.7017.7017.7017.70-
Mar 21, 202517.6017.6017.6017.6017.60-
Mar 20, 202517.5017.5017.5017.5017.50-
Mar 19, 202517.3017.3017.3017.3017.30-
Mar 18, 202517.6017.6017.6017.6017.60-
Mar 17, 202518.6018.6018.6018.6018.603
Mar 14, 202517.1017.1017.1017.1017.10-
Mar 13, 202517.2017.2017.2017.2017.20-
Mar 12, 202517.1017.1017.1017.1017.10-
Mar 11, 202517.1017.1017.1017.1017.10-
Mar 10, 202517.8017.8017.8017.8017.80-
Mar 7, 202518.1018.1018.1018.1018.10-
Mar 6, 202518.3018.3018.3018.3018.30-
Mar 5, 202518.2018.5018.2018.5018.505
Mar 4, 202518.4018.5018.4018.5018.5014
Mar 3, 202519.8019.8019.8019.8019.8045
Feb 28, 202518.5019.0018.5019.0019.005
Feb 27, 202518.8018.8018.8018.8018.80-
Feb 26, 202518.7018.7018.7018.7018.70-
Feb 25, 202519.1019.5019.0019.0019.00170
Feb 24, 202520.6020.6019.9019.9019.90128
Feb 21, 202521.0021.0020.2020.2020.20151
Feb 20, 2025 0.03862187 Dividend
Feb 20, 202519.7019.7019.7019.7019.70-
Feb 19, 202519.6019.6019.6019.6019.54-
Feb 18, 202519.4019.4019.4019.4019.34-
Feb 17, 202519.4020.6019.4020.6020.5429
Feb 14, 202520.0020.2020.0020.2020.14105
Feb 13, 202519.5020.2019.5020.2020.14120
Feb 12, 202519.7019.7019.7019.7019.64-
Feb 11, 202519.7020.4019.7020.0019.94320
Feb 10, 202520.8020.8020.8020.8020.7435
Feb 7, 202519.9019.9019.9019.9019.84-
Feb 6, 202520.0020.0020.0020.0019.94-
Feb 5, 202519.6019.6019.6019.6019.54-
Feb 4, 202519.5020.0019.5020.0019.94180
Feb 3, 202519.5020.8019.5020.8020.747
Jan 31, 202520.8020.8020.4020.4020.34202
Jan 30, 202520.6021.4020.4020.4020.34143
Jan 29, 202521.2021.2021.2021.2021.13-
Jan 28, 202520.6020.6020.6020.6020.54-
Jan 27, 202521.0021.0021.0021.0020.93-
Jan 24, 202521.2021.2021.2021.2021.13-
Jan 23, 202521.2021.2021.2021.2021.13-
Jan 22, 202520.4021.6020.4021.6021.53100
Jan 21, 202520.6020.6020.6020.6020.54-
Jan 20, 202520.4020.4020.4020.4020.34-
Jan 17, 202520.4020.4020.4020.4020.34-
Jan 16, 202520.6020.6020.6020.6020.5426
Jan 15, 202520.0020.0020.0020.0019.94-
Jan 14, 202519.7021.6019.7021.6021.532
Jan 13, 202519.8019.8019.8019.8019.7425
Jan 10, 202519.9019.9019.9019.9019.84-
Jan 9, 202519.9019.9019.9019.9019.84-
Jan 8, 202519.8021.8019.8021.2021.13200
Jan 7, 202520.0020.0020.0020.0019.94-
Jan 6, 202519.9019.9019.9019.9019.84-
Jan 3, 202519.7019.7019.7019.7019.64-
Jan 2, 202519.7019.7019.7019.7019.64-
Dec 30, 202420.0022.0020.0022.0021.93117
Dec 27, 202420.4020.4020.4020.4020.34-
Dec 23, 202420.4020.4020.4020.4020.34-
Dec 20, 202420.4020.4020.4020.4020.34-
Dec 19, 202420.4020.4020.4020.4020.34-
Dec 18, 202421.2021.2021.2021.2021.13-
Dec 17, 202421.0021.0021.0021.0020.93-
Dec 16, 202421.0021.0021.0021.0020.93-
Dec 13, 202421.2021.2021.2021.2021.13-
Dec 12, 202421.2021.2021.2021.2021.13-
Dec 11, 202420.8020.8020.8020.8020.74-
Dec 10, 202420.8022.6020.8022.6022.535
Dec 9, 202420.8020.8020.8020.8020.74-
Dec 6, 202420.8020.8020.8020.8020.74-
Dec 5, 202420.6020.6020.6020.6020.54300
Dec 4, 202420.4021.8020.4021.8021.73160
Dec 3, 202420.4021.6020.4021.6021.53228
Dec 2, 202420.0022.0020.0022.0021.935
Nov 29, 202419.8019.8019.8019.8019.74-
Nov 28, 202420.0020.0020.0020.0019.94-
Nov 27, 202420.2020.2020.2020.2020.14-
Nov 26, 202419.7019.7019.7019.7019.64-
Nov 25, 202419.9019.9019.9019.9019.84-
Nov 22, 202419.7019.7019.7019.7019.64-
Nov 21, 202419.6019.6019.6019.6019.54-
Nov 20, 202419.7019.7019.7019.7019.64-
Nov 19, 202419.5019.5019.5019.5019.44-
Nov 18, 202419.5019.5019.5019.5019.44-
Nov 15, 202420.2020.8020.2020.8020.741
Nov 14, 202420.2022.2020.2021.4021.33104
Nov 13, 202419.9019.9019.9019.9019.84-
Nov 12, 202419.6019.6019.6019.6019.54-
Nov 11, 202419.8019.8019.8019.8019.74-
Nov 8, 202419.8019.8019.8019.8019.74-
Nov 7, 202419.6019.6019.6019.6019.54-
Nov 6, 202418.7018.7018.7018.7018.64-
Nov 5, 202418.8018.8018.8018.8018.74120
Nov 4, 202420.8020.8019.4019.4019.34259
Nov 1, 202418.7018.7018.7018.7018.64-
Oct 31, 202420.2021.2020.2021.2021.13200
Oct 30, 202420.2020.2020.2020.2020.14-
Oct 29, 202419.9021.4019.9021.4021.3320
Oct 28, 202420.0020.0019.9019.9019.84599
Oct 25, 202419.8019.8019.8019.8019.74-
Oct 24, 202419.9019.9019.9019.9019.84-
Oct 23, 202420.0020.0020.0020.0019.94-
Oct 22, 202419.5019.5019.5019.5019.44-
Oct 21, 202419.5019.5019.5019.5019.44-
Oct 18, 202419.5019.5019.5019.5019.44-
Oct 17, 202419.5020.8019.5020.8020.74100
Oct 16, 202419.5019.5019.5019.5019.44-
Oct 15, 202419.3019.3019.3019.3019.24-
Oct 14, 202419.3019.3019.3019.3019.24-
Oct 11, 202419.3019.3019.3019.3019.24-
Oct 10, 202419.4019.4019.4019.4019.34-
Oct 9, 202419.3020.2019.3020.2020.145
Oct 8, 202419.1019.1019.1019.1019.04-
Oct 7, 202421.4021.4021.4021.4021.33109
Oct 4, 202419.5019.5019.5019.5019.44-
Oct 3, 202419.6019.6019.5019.5019.4410
Oct 2, 202419.7019.7019.7019.7019.64-
Oct 1, 202419.9019.9019.9019.9019.84-
Sep 30, 202420.4020.4020.4020.4020.34-
Sep 27, 202420.2022.2020.2020.2020.14425
Sep 26, 202420.2020.6020.2020.6020.5470
Sep 25, 202420.0020.0020.0020.0019.94-
Sep 24, 202420.2020.2020.2020.2020.14-
Sep 23, 202420.2020.4020.2020.4020.3460
Sep 20, 202420.4020.4020.4020.4020.34-
Sep 19, 202419.7019.7019.7019.7019.64-
Sep 18, 202420.2020.2020.2020.2020.14-
Sep 17, 202420.0021.0020.0021.0020.93448
Sep 16, 202420.0020.0020.0020.0019.94-
Sep 13, 202419.8019.8019.8019.8019.74-
Sep 12, 202419.8019.8019.8019.8019.74-
Sep 11, 202419.3019.3019.3019.3019.24-
Sep 10, 202418.9018.9018.9018.9018.84-
Sep 9, 202419.1019.1019.1019.1019.04-
Sep 6, 202419.1019.1019.1019.1019.04-
Sep 5, 202419.1019.1019.1019.1019.04-
Sep 4, 202419.1019.1019.1019.1019.04-
Sep 3, 202419.5020.6019.5020.4020.34205
Sep 2, 202421.6021.6021.6021.6021.535
Aug 30, 202419.6020.8019.6020.2020.14111
Aug 29, 202419.6019.6019.6019.6019.54-
Aug 28, 202419.6019.6019.6019.6019.54-
Aug 27, 202419.6020.4019.6020.4020.3410
Aug 26, 202419.6019.6019.6019.6019.54-
Aug 23, 202419.6019.6019.6019.6019.54-
Aug 22, 202419.6019.7019.6019.7019.6465
Aug 21, 202419.7021.6019.7021.6021.53200
Aug 20, 202419.6019.6019.6019.6019.54-
Aug 19, 202419.4019.4019.4019.4019.34-
Aug 16, 202419.5019.5019.5019.5019.44-
Aug 15, 202419.3021.4019.3021.4021.3320
Aug 14, 202419.2019.2019.2019.2019.14-
Aug 13, 202418.9018.9018.9018.9018.84-
Aug 12, 202419.0019.0019.0019.0018.94-
Aug 9, 202419.0019.0019.0019.0018.94100
Aug 8, 202419.0020.2019.0020.2020.14320
Aug 7, 202418.6020.2018.6020.2020.1425
Aug 6, 202418.3020.4018.3020.4020.3450
Aug 5, 202418.7018.7018.7018.7018.64-
Aug 2, 202420.0020.0019.3019.3019.241,118
Aug 1, 202420.0020.6020.0020.6020.54165
Jul 31, 202420.0020.0020.0020.0019.94-
Jul 30, 202420.0020.0020.0020.0019.94-
Jul 29, 202421.8021.8021.8021.8021.733
Jul 26, 202420.0020.0020.0020.0019.94-
Jul 25, 202420.2021.2020.2021.2021.131
Jul 24, 202421.0021.0021.0021.0020.93-
Jul 23, 202420.8020.8020.8020.8020.74-
Jul 22, 202420.6020.6020.6020.6020.541
Jul 19, 202420.8020.8020.8020.8020.74-
Jul 18, 202423.0023.0023.0023.0022.9320
Jul 17, 202421.2021.2021.2021.2021.13-
Jul 16, 202421.6021.6021.6021.6021.5350
Jul 15, 202421.6022.8021.6022.8022.73118
Jul 12, 202421.8023.6021.8023.6023.53250
Jul 11, 202422.4022.4022.4022.4022.33-
Jul 10, 202422.0022.0022.0022.0021.93-
Jul 9, 202422.4022.4022.4022.4022.3365
Jul 8, 202422.4024.4022.4023.6023.5364
Jul 5, 202422.2022.2022.2022.2022.13-
Jul 4, 202422.2024.2022.2023.4023.336
Jul 3, 202422.2022.2022.2022.2022.13-
Jul 2, 202421.4023.2021.4023.2023.1350
Jul 1, 202423.4023.4022.2022.2022.13479
Jun 28, 202421.8021.8021.8021.8021.73-
Jun 27, 202421.8021.8021.8021.8021.73-
Jun 26, 202421.8021.8021.8021.8021.73-
Jun 25, 202421.6021.6021.6021.6021.53-
Jun 24, 202421.8023.8021.8023.8023.735
Jun 21, 202421.4023.6021.4022.8022.73395
Jun 20, 202421.6021.6021.6021.6021.53-
Jun 19, 202421.4021.4021.4021.4021.33-
Jun 18, 202421.6021.6021.6021.6021.53-
Jun 17, 202421.2021.2021.2021.2021.13-
Jun 14, 202421.2021.2021.2021.2021.13-
Jun 13, 202421.0021.0021.0021.0020.93-
Jun 12, 202420.6022.6020.6020.6020.54320
Jun 11, 202420.2020.2020.2020.2020.14-
Jun 10, 202420.2021.6020.2021.6021.53200
Jun 7, 202420.2020.2020.2020.2020.14200
Jun 6, 202420.0020.0020.0020.0019.94-
Jun 5, 202420.0020.0020.0020.0019.94-
Jun 4, 202420.0020.0020.0020.0019.94-
Jun 3, 202420.0020.0020.0020.0019.94-
May 31, 202420.0021.6020.0020.2020.14210
May 30, 202420.4020.4020.4020.4020.34-
May 29, 202420.4021.2020.4021.2021.13107
May 28, 202421.4021.4021.4021.4021.33-
May 27, 202421.2021.2021.2021.2021.13-
May 24, 202421.0021.0021.0021.0020.93-
May 23, 202421.4021.4021.4021.4021.33-
May 22, 202421.2021.8021.2021.2021.13221
May 21, 202420.8020.8020.8020.8020.74-
May 20, 202420.8021.4020.8021.4021.334
May 17, 202420.8020.8020.8020.8020.74-
May 16, 202420.8020.8020.8020.8020.74-
May 15, 2024 0.03499906 Dividend
May 15, 202420.6021.2020.6020.6020.5420
May 14, 202420.4020.4020.4020.4020.285
May 13, 202420.6021.2020.6021.2021.085
May 10, 202420.4020.4020.4020.4020.28-
May 9, 202420.4020.4020.4020.4020.283
May 8, 202420.2020.2020.2020.2020.08-
May 7, 202420.6020.6020.6020.6020.48-
May 6, 202420.6020.6020.6020.6020.4816
May 3, 202419.8019.8019.8019.8019.69-
May 2, 202419.6019.6019.6019.6019.49-
Apr 30, 202420.0020.6020.0020.6020.48100
Apr 29, 202421.0021.0019.8019.8019.6926
Apr 26, 202420.8020.8020.8020.8020.68-
Apr 25, 202420.2021.0019.9019.9019.78274

Related Tickers

PTX.F Palantir Technologies Inc.
99.00
+4.87%
 
PTX.BE Palantir Technologies Inc
98.40
+5.18%
 
PTX.DU Palantir Technologies Inc
96.26
+2.87%
 
BAND Bandwidth Inc.
12.69
+0.63%
 
GEN Gen Digital Inc.
25.26
+0.80%
 
S SentinelOne, Inc.
18.42
+2.45%
 
PATH UiPath Inc.
11.59
+2.39%
 
MLGO MicroAlgo Inc.
7.92
-8.86%
 
PLTR Palantir Technologies Inc.
112.78
+4.64%
 
ORCL Oracle Corporation
138.49
+0.71%