Microsoft Corporation (MSF.DE) XETRA

414.10

+0.65(+0.16%)

Updated at December 23 05:37PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025411.75413.45413.45414.1411.529,261
December 22, 2025415412.5412.5416410.410,660
December 19, 2025413.95414.25414.25416.24129,814
December 18, 2025407.6413.3413.3416.85407.120,069
December 17, 2025406.15407.45407.45409.05404.911,572
December 16, 2025401402.2402.2403.75399.4519,919
December 15, 2025407.6404.5404.5408.35401.914,309
December 12, 2025412407.3407.3412.9405.922,564
December 11, 2025404.9408.65408.65410.35403.131,272
December 10, 2025423.15409.35409.35423.8409.3528,462
December 09, 2025421.4422.2421.7422.642010,649
December 08, 2025414.95420.9420.9423.6414.516,087
December 05, 2025413.05412.25412.254154129,323
December 04, 2025411.4410.3410.3412408.7537,641
December 03, 2025421.3412.65412.65422.1407.537,472
December 02, 2025418.2422.05422.05424.141816,153
December 01, 2025421.3420.75420.75422.15416.918,157
November 28, 2025421424.15424.15424.75420.7515,152
November 27, 2025421.4420.4420.4421.74209,880
November 26, 2025414.45419.9419.9422.2412.7528,615
November 25, 2025410.6409.3409.3411401.823,586
November 24, 2025413.3412.7412.7413.3406.229,608
November 21, 2025413409.7409.7416.1407.342,442
November 20, 2025426.4421.9421.9429.15421.627,853
November 19, 2025425.1423.7423.7428.6422.816,309
November 18, 2025433.05424.75424.75435.55420.224,310
November 17, 2025441.3437.9437.9442.05436.121,261
November 14, 2025431437.65437.65438.55427.537,366
November 13, 2025440.1437.8437.8442.1543521,493
November 12, 2025440.6433433441.9431.3511,102
November 11, 2025437.4434.55434.55438.25433.312,449
November 10, 2025431.25431.25431.25431.25431.2514,922
November 07, 2025432427.25427.25432.7425.9525,004
November 06, 2025439.9431.25431.25440.05429.9525,184
November 05, 2025446.25444.1444.1448.2443.513,540
November 04, 2025444.9446.7446.7448.65442.7526,351
November 03, 2025449.05450.55450.55456445.830,166
October 31, 2025456.85449.15449.15459.3446.817,885
October 30, 2025451.8454.95454.95462.2450.531,002
October 29, 2025469461.95461.95470460.8533,725
October 28, 2025456.65465.2465.2478.85456.537,893
October 27, 2025455.85456.9456.9459.3454.2520,442
October 24, 2025449.65450450451.6447.9511,662
October 23, 2025450.8451.05451.05451.054474,969
October 22, 2025445.55450.25450.25452445.5514,554
October 21, 2025445.15444.5444.5446.6442.858,479
October 20, 2025442.85444.1444.1444.75440.310,148
October 17, 2025434.15437.05437.05439.55431.923,886
October 16, 2025440.2440.95440.95442.75439.5510,241
October 15, 2025442.2442.95442.95445.05441.1511,011
October 14, 2025441.7440.85440.85442.7437.113,184
October 13, 2025445.7444.05444.05448.15442.613,534
October 10, 2025451.95443.85443.85452.45443.4513,042
October 09, 2025451.95448.8448.8452.5448.48,308
October 08, 2025450.65451.75451.75453449.98,349
October 07, 2025451.3449.45449.45454.05449.37,433
October 06, 2025443.6447.75447.75448.1442.115,097
October 03, 2025441.3442.7442.7442.9438.97,651
October 02, 2025442.1437.65437.65444436.3531,640
October 01, 2025435.7439.4439.4439.6543511,361
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved