Microsoft Corporation (MSF.F) FSX

414.25

+1.65(+0.40%)

Updated at December 05 11:45AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025411.45411.85411.85412408.551,704
December 03, 2025422410.2410.24224083,245
December 02, 2025418.75421.55421.55425417.652,465
December 01, 2025421.2420.05420.05422.15417.5518,157
November 28, 2025422424.3424.3424.3421.1515,152
November 27, 2025420.95421.5420.4421.65420.059,880
November 26, 2025414.45419.9419.9422.2412.7528,615
November 25, 2025410.6409.3409.3411401.823,586
November 24, 2025411.85413.25412.7413.540629,608
November 21, 2025413409.7409.7416.1407.342,442
November 20, 2025426.4421.9421.9429.15421.627,853
November 19, 2025425.1423.7422.91428.6422.816,309
November 18, 2025433.05424.75423.96435.55420.224,310
November 17, 2025441.3437.9437.08442.05436.121,261
November 14, 2025431437.65436.83438.55427.537,366
November 13, 2025442.05433.15433.15442.05433.153,816
November 12, 2025440.5441.05441.05441.754312,656
November 11, 2025437.6438.75438.75438.95433.451,867
November 10, 2025433.3437.85437.85437.85432.0514,922
November 07, 2025431.85429.4429.4432.3542625,004
November 06, 2025439.55432.05432.05440.143025,184
November 05, 2025446.75441.6441.6448441.613,540
November 04, 2025443.7448.2448.2448.6443.726,351
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, 2025449.85451.6451.6451.8448.51,699
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, 2025451.95443.85443.85452.45443.4513,047
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, 2025440.75441.6442.7442.85439.67,651
October 02, 2025442.1437.65437.65444436.3531,640
October 01, 2025435.7439.4439.4439.6543511,361
September 30, 2025437.9439.3439.3440.543514,437
September 29, 2025437437.9437.9440.25433.759,414
September 26, 2025435.1434.3434.3439.6433.612,191
September 25, 2025434.6435.5436436.05432.6525,476
September 24, 2025431432.25434.35435.9430.915,848
September 23, 2025437.4433.6433.6438.25432.95,378
September 22, 2025439.95437.15437.15439.95435.959,148
September 19, 2025432.3441.9441.9441.9431.93,323
September 18, 2025434431.4431.4435.454311,671
September 17, 2025430.15431431431.7427.28,431
September 16, 2025438.65429.55429.55438.85429.559,276
September 15, 2025436.65438438438429.615,771
September 12, 2025434.45435.9436.5436.2431.2512,739
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved