Microsoft Corporation (MSF.DE)
XETRA: MSF.DE
· Real-Time Price · USD
326.25
-7.70 (-2.31%)
At close: Apr 17, 2025, 5:29 PM
MSF.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 330.00 | 330.75 | 324.75 | 326.25 | n/a | -2.31% | 50,291 |
| Apr 16, 2025 | 335.95 | 340.10 | 330.95 | 333.95 | n/a | -2.75% | 55,643 |
| Apr 15, 2025 | 342.75 | 345.55 | 341.40 | 343.40 | n/a | 0.28% | 34,697 |
| Apr 14, 2025 | 343.85 | 348.75 | 342.00 | 342.45 | n/a | 1.36% | 41,127 |
| Apr 11, 2025 | 341.50 | 341.50 | 331.50 | 337.85 | n/a | 0.16% | 35,079 |
| Apr 10, 2025 | 356.70 | 356.70 | 337.30 | 337.30 | n/a | 3.59% | 58,054 |
| Apr 9, 2025 | 321.70 | 328.45 | 314.15 | 325.60 | n/a | -3.33% | 132,369 |
| Apr 8, 2025 | 331.20 | 342.60 | 326.70 | 336.80 | n/a | 3.52% | 115,492 |
| Apr 7, 2025 | 303.20 | 338.00 | 301.10 | 325.35 | n/a | -2.84% | 184,595 |
| Apr 4, 2025 | 334.90 | 339.95 | 321.35 | 334.85 | n/a | -1.18% | 111,233 |
| Apr 3, 2025 | 340.00 | 342.25 | 332.70 | 338.85 | n/a | -3.78% | 72,032 |
| Apr 2, 2025 | 353.10 | 353.55 | 347.95 | 352.15 | n/a | -0.06% | 21,696 |
| Apr 1, 2025 | 347.40 | 353.40 | 345.90 | 352.35 | n/a | 2.80% | 29,891 |
| Mar 31, 2025 | 344.45 | 347.10 | 340.35 | 342.75 | n/a | -2.56% | 66,236 |
| Mar 28, 2025 | 360.00 | 361.50 | 351.50 | 351.75 | n/a | -2.93% | 28,666 |
| Mar 27, 2025 | 362.40 | 363.40 | 359.90 | 362.35 | n/a | -0.43% | 11,666 |
| Mar 26, 2025 | 366.30 | 366.95 | 363.65 | 363.90 | n/a | -0.15% | 20,294 |
| Mar 25, 2025 | 364.50 | 366.45 | 363.00 | 364.45 | n/a | 0.26% | 13,597 |
| Mar 24, 2025 | 363.75 | 366.45 | 361.65 | 363.50 | n/a | 2.09% | 24,442 |
| Mar 21, 2025 | 356.55 | 357.15 | 351.90 | 356.05 | n/a | -0.20% | 20,538 |