Microsoft Corporation (MSFD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 08:30AM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | 20 |
| 16 May 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 10 |
| 15 May 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | 10 |
| 15 May 2024 | 0.75 Dividend | |||||
| 14 May 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 13 May 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 10 May 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 09 May 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 08 May 2024 | 382.20 | 382.20 | 381.90 | 381.90 | 381.15 | 20 |
| 07 May 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 382.80 | 50 |
| 03 May 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 370.57 | 30 |
| 02 May 2024 | 370.95 | 372.10 | 370.95 | 371.30 | 370.57 | 20 |
| 01 May 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 373.37 | - |
| 30 Apr 2024 | 375.60 | 375.60 | 374.05 | 374.10 | 373.37 | 40 |
| 29 Apr 2024 | 381.00 | 381.00 | 378.85 | 378.85 | 378.11 | 16 |
| 26 Apr 2024 | 387.85 | 387.85 | 386.05 | 386.05 | 385.29 | 70 |
| 25 Apr 2024 | 375.45 | 375.45 | 375.45 | 375.45 | 374.71 | 10 |
| 24 Apr 2024 | 384.50 | 384.60 | 382.55 | 383.00 | 382.25 | 216 |
| 23 Apr 2024 | 377.55 | 377.55 | 377.55 | 377.55 | 376.81 | 20 |
| 22 Apr 2024 | 375.85 | 376.65 | 375.85 | 376.65 | 375.91 | 56 |
| 19 Apr 2024 | 377.25 | 379.05 | 377.25 | 379.05 | 378.31 | 110 |
| 18 Apr 2024 | 387.05 | 387.05 | 384.40 | 384.40 | 383.65 | 40 |
| 17 Apr 2024 | 391.70 | 391.95 | 391.70 | 391.80 | 391.03 | 70 |
| 16 Apr 2024 | 390.15 | 390.15 | 389.90 | 390.15 | 389.38 | 26 |
| 15 Apr 2024 | 398.10 | 398.40 | 398.05 | 398.40 | 397.62 | 111 |
| 12 Apr 2024 | 400.90 | 400.90 | 400.45 | 400.45 | 399.66 | 30 |
| 11 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 10 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 09 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 08 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 05 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | 30 |
| 04 Apr 2024 | 389.60 | 389.60 | 388.70 | 388.70 | 387.94 | 31 |
| 03 Apr 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 389.88 | 40 |
| 02 Apr 2024 | 394.90 | 394.90 | 394.15 | 394.15 | 393.38 | 24 |
| 28 Mar 2024 | 389.95 | 389.95 | 389.05 | 389.05 | 388.29 | 10 |
| 27 Mar 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | - |
| 26 Mar 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | - |
| 25 Mar 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | 15 |
| 22 Mar 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 391.53 | - |
| 21 Mar 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 391.53 | 5 |
| 20 Mar 2024 | 388.70 | 388.70 | 388.70 | 388.70 | 387.94 | 1 |
| 19 Mar 2024 | 381.85 | 381.85 | 381.85 | 381.85 | 381.10 | 15 |
| 18 Mar 2024 | 383.55 | 383.55 | 382.70 | 382.70 | 381.95 | 50 |
| 15 Mar 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 380.95 | - |
| 14 Mar 2024 | 382.10 | 382.10 | 381.70 | 381.70 | 380.95 | 20 |
| 13 Mar 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 378.85 | 8 |
| 12 Mar 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 368.33 | - |
| 11 Mar 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 368.33 | 4 |
| 08 Mar 2024 | 373.45 | 373.45 | 372.55 | 372.55 | 371.82 | 12 |
| 07 Mar 2024 | 368.40 | 373.30 | 368.40 | 373.25 | 372.52 | 120 |
| 06 Mar 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.07 | 10 |
| 05 Mar 2024 | 380.60 | 380.60 | 380.20 | 380.20 | 379.45 | 20 |
| 04 Mar 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| 01 Mar 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| 29 Feb 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| 28 Feb 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | 10 |
| 27 Feb 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.00 | - |
| 26 Feb 2024 | 379.00 | 379.75 | 379.00 | 379.75 | 379.00 | 95 |
| 23 Feb 2024 | 380.90 | 382.70 | 380.85 | 382.70 | 381.95 | 65 |
| 22 Feb 2024 | 375.65 | 377.65 | 375.65 | 377.65 | 376.91 | 60 |
| 21 Feb 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 373.02 | - |
| 20 Feb 2024 | 374.55 | 374.55 | 373.75 | 373.75 | 373.02 | 65 |
| 19 Feb 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.01 | - |
| 16 Feb 2024 | 379.55 | 379.55 | 376.75 | 376.75 | 376.01 | 168 |
| 15 Feb 2024 | 382.35 | 382.80 | 376.65 | 376.65 | 375.91 | 139 |
| 14 Feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.81 | - |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| 12 Feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| 09 Feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| 08 Feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| 07 Feb 2024 | 376.95 | 376.95 | 376.55 | 376.55 | 375.06 | 76 |
| 06 Feb 2024 | 378.60 | 379.25 | 378.60 | 379.25 | 377.75 | 68 |
| 05 Feb 2024 | 381.15 | 381.15 | 378.60 | 378.60 | 377.10 | 61 |
| 02 Feb 2024 | 374.80 | 377.90 | 374.55 | 377.90 | 376.41 | 152 |
| 01 Feb 2024 | 370.80 | 371.30 | 370.50 | 370.80 | 369.33 | 89 |
| 31 Jan 2024 | 377.05 | 377.05 | 372.20 | 372.30 | 370.83 | 89 |
| 30 Jan 2024 | 382.15 | 382.35 | 378.65 | 378.65 | 377.15 | 293 |
| 29 Jan 2024 | 375.85 | 375.85 | 375.85 | 375.85 | 374.36 | 29 |
| 26 Jan 2024 | 370.45 | 371.40 | 370.45 | 371.15 | 369.68 | 66 |
| 25 Jan 2024 | 371.30 | 371.30 | 369.20 | 369.20 | 367.74 | 130 |
| 24 Jan 2024 | 369.65 | 369.65 | 367.65 | 367.65 | 366.20 | 60 |
| 23 Jan 2024 | 364.00 | 365.10 | 363.75 | 365.10 | 363.66 | 85 |
| 22 Jan 2024 | 367.40 | 368.45 | 365.75 | 365.75 | 364.30 | 222 |
| 19 Jan 2024 | 364.75 | 365.20 | 363.25 | 363.25 | 361.81 | 132 |
| 18 Jan 2024 | 360.25 | 360.25 | 360.25 | 360.25 | 358.83 | 50 |
| 17 Jan 2024 | 357.75 | 358.45 | 357.70 | 358.45 | 357.03 | 96 |
| 16 Jan 2024 | 354.35 | 355.55 | 354.35 | 355.55 | 354.14 | 50 |
| 15 Jan 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 352.10 | - |
| 12 Jan 2024 | 350.25 | 353.50 | 349.90 | 353.50 | 352.10 | 282 |
| 11 Jan 2024 | 351.15 | 351.15 | 351.15 | 351.15 | 349.76 | 5 |
| 10 Jan 2024 | 344.55 | 347.85 | 344.55 | 347.85 | 346.48 | 50 |
| 09 Jan 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 340.05 | 7 |
| 08 Jan 2024 | 336.20 | 336.20 | 335.90 | 335.90 | 334.57 | 50 |
| 05 Jan 2024 | 338.55 | 338.55 | 338.55 | 338.55 | 337.21 | - |
| 04 Jan 2024 | 338.65 | 338.65 | 338.25 | 338.55 | 337.21 | 80 |
| 03 Jan 2024 | 336.55 | 340.20 | 336.55 | 340.15 | 338.81 | 120 |
| 02 Jan 2024 | 341.45 | 341.45 | 341.20 | 341.20 | 339.85 | 20 |
| 29 Dec 2023 | 337.30 | 337.30 | 337.30 | 337.30 | 335.97 | - |
| 28 Dec 2023 | 337.30 | 337.85 | 337.30 | 337.30 | 335.97 | 79 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.