Education
About Us
Working with TipRanks
Follow Us
Microsoft (DE:MSF)
XETRA:MSF
Time Period
3M
Events
Historical Prices
Rows:
May 23, 2025
400.25
401.50
396.00
397.75
397.75
-1.55%
29,959
0.72
May 22, 2025
400.05
407.60
398.35
404.00
404.00
+0.21%
20,388
0.48
May 21, 2025
401.55
403.15
399.20
403.15
403.15
-0.53%
22,540
0.53
May 20, 2025
405.00
408.35
403.70
405.30
405.30
-0.14%
12,691
0.30
May 19, 2025
398.50
407.40
398.05
405.85
405.85
+0.53%
27,837
0.66
May 16, 2025
402.25
405.40
401.25
403.70
403.70
-0.75%
28,440
0.67
May 15, 2025
402.10
407.10
400.75
406.75
406.75
+0.72%
24,573
0.58
May 14, 2025
401.95
405.00
396.00
404.60
403.86
+0.98%
28,685
0.67
May 13, 2025
402.10
404.70
399.95
401.40
400.66
+0.67%
16,850
0.40
May 12, 2025
398.30
405.05
396.00
399.45
398.72
+2.98%
60,637
1.45
May 09, 2025
391.85
391.85
386.70
388.60
387.89
-0.44%
15,469
0.37
May 08, 2025
387.50
391.10
385.25
391.05
390.33
+2.48%
30,824
0.73
May 07, 2025
384.00
384.00
379.15
382.30
381.60
-0.44%
20,204
0.48
May 06, 2025
383.95
384.70
379.95
384.70
383.99
-0.01%
26,221
0.61
May 05, 2025
382.00
386.35
379.00
385.45
384.74
+0.48%
26,239
0.60
May 02, 2025
377.20
386.40
374.30
384.30
383.60
+11.76%
66,598
1.52
Apr 30, 2025
346.60
348.25
338.40
344.50
343.87
+0.33%
42,046
0.95
Apr 29, 2025
344.55
346.70
341.50
344.00
343.37
+1.09%
18,843
0.42
Apr 28, 2025
345.80
346.45
340.90
340.90
340.27
+0.32%
23,682
0.51
Apr 25, 2025
344.05
344.05
339.20
340.45
339.83
+0.88%
24,718
0.53
Apr 24, 2025
330.40
338.30
327.20
338.10
337.48
+2.30%
18,574
0.39
Apr 23, 2025
328.65
334.75
326.10
331.10
330.49
+4.44%
47,663
1.01
Apr 22, 2025
315.90
318.00
313.80
317.60
317.02
-2.47%
41,735
0.89
Apr 17, 2025
330.00
330.75
324.75
326.25
325.65
-2.13%
50,291
1.08
Apr 16, 2025
335.95
340.10
330.95
333.95
333.34
-2.57%
55,643
1.21
Apr 15, 2025
342.75
345.55
341.40
343.40
342.77
+0.46%
34,697
0.76
Apr 14, 2025
343.85
348.75
342.00
342.45
341.82
+1.55%
41,127
0.90
Apr 11, 2025
341.50
341.50
331.50
337.85
337.23
+0.35%
35,079
0.77
Apr 10, 2025
356.70
356.70
337.30
337.30
336.68
+3.78%
58,054
1.29
Apr 09, 2025
321.70
328.45
314.15
325.60
325.00
-3.15%
132,369
3.06
Apr 08, 2025
331.20
342.60
326.70
336.80
336.18
+3.71%
115,492
2.78
Apr 07, 2025
303.20
338.00
301.10
325.35
324.75
-2.66%
184,595
4.73
Apr 04, 2025
334.90
339.95
321.35
334.85
334.24
-1.00%
111,233
2.95
Apr 03, 2025
340.00
342.25
332.70
338.85
338.23
-3.60%
72,032
1.94
Apr 02, 2025
353.10
353.55
347.95
352.15
351.50
+0.13%
21,696
0.58
Apr 01, 2025
347.40
353.40
345.90
352.35
351.70
+2.99%
29,891
0.80
Mar 31, 2025
344.45
347.10
340.35
342.75
342.12
-2.38%
66,236
1.83
Mar 28, 2025
360.00
361.50
351.50
351.75
351.10
-2.75%
28,666
0.79
Mar 27, 2025
362.40
363.40
359.90
362.35
361.69
-0.24%
11,666
0.32
Mar 26, 2025
366.30
366.95
363.65
363.90
363.23
+0.03%
20,294
0.57
Mar 25, 2025
364.50
366.45
363.00
364.45
363.78
+0.45%
13,597
0.38
Mar 24, 2025
363.75
366.45
361.65
363.50
362.83
+2.28%
24,442
0.67
Mar 21, 2025
356.55
357.15
351.90
356.05
355.40
-0.01%
20,538
0.56
Mar 20, 2025
358.10
362.00
354.25
356.75
356.10
+0.47%
27,536
0.75
Mar 19, 2025
351.40
356.45
351.40
355.75
355.10
+1.74%
12,067
0.33
Mar 18, 2025
355.25
355.70
349.60
350.30
349.66
-0.99%
35,473
0.97
Mar 17, 2025
356.00
357.55
353.00
354.45
353.80
-0.06%
24,666
0.67
Mar 14, 2025
351.40
356.10
348.40
355.30
354.65
+1.82%
24,083
0.65
Mar 13, 2025
349.65
355.20
348.85
349.60
348.96
-0.68%
32,006
0.87
Mar 12, 2025
349.40
353.55
347.50
352.65
352.00
+1.13%
40,247
1.09
Rows: