Microsoft Corporation (MSF.DE) XETRA

426.95

+3.65(+0.86%)

Updated at September 08 12:12PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025436423.3423.3437421.4518,015
September 04, 2025433.2435.5435.5436.5432.27,748
September 03, 2025433.05432.6432.6436431.29,044
September 02, 2025433.15429.75429.75434.2427.8514,430
September 01, 2025431.85431.5431.5433.35431.56,850
August 29, 2025437433.7433.7437432.254,723
August 28, 2025436.5435.2435.2438.25433.1510,817
August 27, 2025431.8434.3434.3435.8431.16,652
August 26, 2025433.7431.1431.1434.65431.15,355
August 25, 2025433.3434.5434.5434.7430.59,879
August 22, 2025433.6434.1434.1436.35432.811,030
August 21, 2025434.75436.75436.75436.75431.9510,186
August 20, 2025436.8434.7434.7438.95433.5516,849
August 19, 2025442.95437.3437.3443.45435.813,850
August 18, 2025445.15442.6442.6447.4442.616,231
August 15, 2025449.8446.55446.55449.8445.3510,840
August 14, 2025446.35448.7448.7451.244640,550
August 13, 2025453.3450.75450.75455.25449.812,643
August 12, 2025450.7450.8450.8452.85448.7516,861
August 11, 2025448.85452.65452.65454.3447.533,965
August 08, 2025447.6446.45446.45450.1446.3521,701
August 07, 2025451.6451.3451.3454.65449.724,730
August 06, 2025460452.1452.1460.65451.221,598
August 05, 2025465.85459.5459.5467.15459.4517,738
August 04, 2025455.6461.55461.55463.5545522,367
August 01, 2025470452.95452.95473452.9553,352
July 31, 2025486.45468.95468.95491.85467.3124,542
July 30, 2025445.3447447450444.216,083
July 29, 2025444.7445.6445.6449.2443.313,293
July 28, 2025440.7440.95440.95443.05439.7516,486
July 25, 2025435.3437.95437.95438.05434.5513,082
July 24, 2025430.05434.1434.1434.3543016,688
July 23, 2025431.4428.7428.7434426.9520,915
July 22, 2025436.2433.25433.25437.3432.814,824
July 21, 2025438.1435.7435.7439.05433.9521,259
July 18, 2025441.95438.05438.05443.6437.713,993
July 17, 2025437.1442.05442.05442.2435.415,452
July 16, 2025433.4430.35430.35437429.9515,808
July 15, 2025430.9436.8436.8436.8429.3514,754
July 14, 2025429430.1430.1431.2427.958,766
July 11, 2025428430.05430.05430.054269,933
July 10, 2025427.95428.45428.45431.2426.68,948
July 09, 2025423427.95427.95432.7542316,232
July 08, 2025424.7423.1423.1425.45422.18,348
July 07, 2025422.75424.65424.65426.35421.811,052
July 04, 2025422.2421.05421.054234217,307
July 03, 2025416.4423.75423.75425.05415.7513,931
July 02, 2025418.2417.95417.95419.4414.816,562
July 01, 2025422.9419.1419.1423.3417.859,224
June 30, 2025424.8424.15424.15425.7542211,031
June 27, 2025425.75425.3425.3425.75420.8512,742
June 26, 2025421.2421.9421.9424.2420.8510,219
June 25, 2025423423.75423.75425.9421.5518,109
June 24, 2025422.9422.15422.15423.5419.213,310
June 23, 2025413.15415.25415.25417.241227,032
June 20, 2025416416.7416.7419.85414.621,387
June 19, 2025415.9413.45413.45415.941211,149
June 18, 2025415.1415.95415.95416.65413.316,588
June 17, 2025412413.95413.95414.1409.617,419
June 16, 2025411.5414.45414.45414.55409.759,497
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved