Microsoft

MSFT
🏛️ germany →
439.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 302.30 303.00 301.90 302.35 0.0M
2021-12-29 303.95 303.95 300.30 300.80 0.0M
2021-12-28 301.95 304.15 301.15 301.75 0.0M
2021-12-27 296.15 300.90 296.00 300.15 0.0M
2021-12-23 295.00 297.00 294.05 296.65 0.0M
2021-12-22 290.20 292.50 288.00 292.20 0.0M
2021-12-21 285.95 287.30 283.60 286.05 0.0M
2021-12-20 283.80 285.55 281.50 281.50 0.0M
2021-12-17 287.55 287.60 280.70 285.45 0.0M
2021-12-16 298.90 299.10 290.35 290.35 0.0M
2021-12-15 292.15 293.50 289.75 290.15 0.0M
2021-12-14 302.50 302.50 288.45 289.50 0.0M
2021-12-13 303.90 305.30 301.00 302.95 0.0M
2021-12-10 294.95 303.05 294.20 299.50 0.0M
2021-12-09 296.10 297.40 294.65 297.05 0.0M
2021-12-08 298.05 300.00 291.95 292.60 0.0M
2021-12-07 292.15 298.60 291.50 297.70 0.1M
2021-12-06 286.75 288.25 283.15 285.90 0.1M
2021-12-03 292.45 294.55 284.35 285.55 0.0M
2021-12-02 293.15 294.40 289.60 290.90 0.1M
2021-12-01 297.00 298.00 294.40 297.90 0.0M
2021-11-30 296.70 297.40 293.00 293.00 0.0M
2021-11-29 294.55 300.90 294.55 299.40 0.1M
2021-11-26 297.85 299.30 291.80 292.35 0.1M
2021-11-25 301.95 302.75 301.10 302.40 0.0M
2021-11-24 300.80 301.45 298.10 300.25 0.0M
2021-11-23 301.45 302.00 296.30 297.40 0.1M
2021-11-22 305.10 310.65 304.40 307.25 0.1M
2021-11-19 302.25 305.65 301.85 303.75 0.0M
2021-11-18 300.35 300.95 297.50 300.50 0.0M
2021-11-17 299.95 301.65 297.05 301.30 0.0M
2021-11-16 295.40 299.80 295.40 299.80 0.0M
2021-11-15 295.25 296.90 292.60 294.15 0.0M
2021-11-12 291.45 294.15 291.00 294.10 0.0M
2021-11-11 288.75 290.70 288.00 290.70 0.0M
2021-11-10 290.80 291.15 286.60 288.65 0.0M
2021-11-09 290.70 291.65 290.10 290.90 0.0M
2021-11-08 290.95 291.85 289.00 289.20 0.0M
2021-11-05 291.50 293.80 291.00 291.30 0.0M
2021-11-04 290.10 291.15 285.50 290.25 0.1M
2021-11-03 288.00 289.00 285.65 286.40 0.0M
2021-11-02 284.40 287.65 284.00 287.20 0.0M
2021-11-01 288.20 288.35 282.00 283.45 0.0M
2021-10-29 278.50 284.45 277.70 283.30 0.0M
2021-10-28 279.70 280.85 275.50 277.50 0.0M
2021-10-27 272.10 280.00 270.55 278.20 0.1M
2021-10-26 266.30 269.50 265.80 268.55 0.0M
2021-10-25 266.50 266.95 264.20 265.25 0.0M
2021-10-22 266.55 267.90 265.00 265.35 0.0M
2021-10-21 263.70 265.75 263.30 265.25 0.0M
2021-10-20 265.70 266.35 263.60 263.70 0.0M
2021-10-19 264.80 265.50 263.95 264.90 0.0M
2021-10-18 262.00 262.85 260.70 262.20 0.0M
2021-10-15 261.50 261.95 258.90 260.10 0.0M
2021-10-14 257.35 259.55 256.60 259.45 0.0M
2021-10-13 253.75 256.80 253.05 254.00 0.0M
2021-10-12 253.00 256.30 252.95 254.50 0.0M
2021-10-11 254.60 257.35 252.00 256.85 0.0M
2021-10-08 255.55 256.55 253.75 255.00 0.0M
2021-10-07 256.00 256.50 254.40 255.80 0.0M
2021-10-06 247.65 251.50 245.65 250.20 0.0M
2021-10-05 244.55 248.85 243.80 248.45 0.0M
2021-10-04 248.05 248.05 241.25 242.20 0.0M
2021-10-01 241.50 246.85 240.05 246.85 0.0M
2021-09-30 246.60 248.30 246.00 246.15 0.0M
2021-09-29 244.70 246.50 243.55 244.20 0.0M
2021-09-28 250.50 250.50 243.75 244.20 0.0M
2021-09-27 256.50 256.50 251.00 251.70 0.0M
2021-09-24 254.95 255.55 253.70 253.85 0.0M
2021-09-23 255.60 257.25 253.85 255.35 0.0M
2021-09-22 253.60 255.00 251.15 254.55 0.0M
2021-09-21 252.00 253.65 250.80 253.40 0.0M
2021-09-20 254.50 254.85 250.60 251.25 0.0M
2021-09-17 258.95 260.00 256.00 256.20 0.0M
2021-09-16 258.70 259.25 255.90 256.55 0.0M
2021-09-15 256.40 258.10 255.50 255.80 0.0M
2021-09-14 251.45 254.20 251.10 254.05 0.0M
2021-09-13 251.70 253.00 249.25 249.35 0.0M
2021-09-10 252.35 252.90 250.60 251.45 0.0M
2021-09-09 253.95 255.35 252.50 252.90 0.0M
2021-09-08 253.65 254.40 252.00 252.60 0.0M
2021-09-07 255.40 255.40 251.65 253.55 0.0M
2021-09-06 254.90 255.95 254.15 255.95 0.0M
2021-09-03 254.45 254.65 252.50 254.40 0.0M
2021-09-02 255.90 255.90 253.85 254.40 0.0M
2021-09-01 257.40 257.55 255.60 256.80 0.0M
2021-08-31 257.95 258.75 256.00 257.45 0.0M
2021-08-30 255.60 257.85 254.65 257.50 0.0M
2021-08-27 255.25 255.80 252.20 253.60 0.0M
2021-08-26 256.55 257.20 254.95 255.20 0.0M
2021-08-25 257.80 259.40 256.40 256.90 0.0M
2021-08-24 261.05 261.70 257.30 257.50 0.0M
2021-08-23 262.25 262.25 257.25 259.25 0.0M
2021-08-20 253.65 261.75 252.15 260.30 0.0M
2021-08-19 247.50 251.30 245.65 251.10 0.0M
2021-08-18 249.95 251.65 248.80 250.30 0.0M
2021-08-17 249.95 250.30 248.50 249.60 0.0M
2021-08-16 248.35 249.95 246.20 246.90 0.0M
2021-08-13 246.90 247.80 245.50 247.00 0.0M
2021-08-12 243.95 246.95 243.35 246.55 0.0M
2021-08-11 244.65 245.50 243.45 243.95 0.0M
2021-08-10 245.95 247.05 243.30 243.95 0.0M
2021-08-09 245.85 247.50 245.35 245.65 0.0M
2021-08-06 244.45 245.70 244.00 245.15 0.0M
2021-08-05 242.70 244.00 241.70 243.30 0.0M
2021-08-04 242.45 242.45 240.30 241.40 0.0M
2021-08-03 239.95 241.60 239.30 240.50 0.0M
2021-08-02 241.85 241.90 238.85 240.90 0.0M
2021-07-30 239.25 241.25 238.85 240.75 0.0M
2021-07-29 242.60 242.85 240.40 240.95 0.0M
2021-07-28 243.90 247.25 240.75 244.15 0.0M
2021-07-27 245.55 245.95 240.55 240.55 0.0M
2021-07-26 246.05 246.45 242.75 244.00 0.0M
2021-07-23 244.70 246.20 243.80 246.20 0.0M
2021-07-22 239.35 243.00 238.75 242.50 0.0M
2021-07-21 237.35 238.30 236.30 237.90 0.0M
2021-07-20 236.50 237.00 235.00 236.80 0.0M
2021-07-19 237.95 239.05 233.00 235.15 0.0M
2021-07-16 238.35 240.40 237.35 237.80 0.0M
2021-07-15 239.55 240.00 236.90 238.50 0.0M
2021-07-14 239.10 239.90 237.40 239.00 0.0M
2021-07-13 234.90 239.35 234.00 239.20 0.0M
2021-07-12 234.25 236.00 233.30 233.65 0.0M
2021-07-09 234.05 235.30 232.05 233.60 0.0M
2021-07-08 237.05 237.05 231.90 233.35 0.0M
2021-07-07 234.65 237.95 234.65 236.15 0.0M
2021-07-06 234.10 236.20 233.10 235.25 0.0M
2021-07-05 234.20 234.95 233.40 234.70 0.0M
2021-07-02 229.45 232.50 229.40 232.35 0.0M
2021-07-01 228.90 229.80 227.20 228.00 0.0M
2021-06-30 228.70 228.75 227.20 228.15 0.0M
2021-06-29 224.65 226.85 224.65 226.20 0.0M
2021-06-28 223.45 225.15 221.75 224.65 0.0M
2021-06-25 223.75 224.05 221.70 222.80 0.0M
2021-06-24 222.85 224.15 222.40 223.95 0.0M
2021-06-23 223.75 223.85 221.40 222.00 0.0M
2021-06-22 220.65 222.25 219.55 222.05 0.0M
2021-06-21 218.30 221.05 216.60 220.65 0.0M
2021-06-18 219.70 220.85 217.70 219.05 0.0M
2021-06-17 213.60 218.35 213.35 218.35 0.0M
2021-06-16 213.05 214.85 212.85 214.05 0.0M
2021-06-15 214.95 215.00 213.25 213.50 0.0M
2021-06-14 212.75 213.65 211.90 212.70 0.0M
2021-06-11 211.35 213.40 211.00 213.30 0.0M
2021-06-10 208.90 210.80 207.00 210.80 0.0M
2021-06-09 207.80 209.10 207.40 208.80 0.0M
2021-06-08 208.95 210.30 207.80 208.10 0.0M
2021-06-07 205.95 207.55 205.00 207.20 0.0M
2021-06-04 202.55 206.30 202.00 206.30 0.0M
2021-06-03 202.90 203.00 200.25 202.25 0.0M
2021-06-02 202.95 204.25 202.25 203.50 0.0M
2021-06-01 204.85 205.55 202.30 203.00 0.0M
2021-05-31 205.50 205.50 204.05 204.20 0.0M
2021-05-28 205.95 207.25 205.00 206.00 0.0M
2021-05-27 205.55 206.35 204.20 205.80 0.0M
2021-05-26 206.05 206.80 205.30 205.95 0.0M
2021-05-25 206.60 206.60 204.75 205.50 0.0M
2021-05-21 202.55 203.50 201.75 202.10 0.0M
2021-05-20 199.68 202.55 198.04 202.55 0.0M
2021-05-19 196.96 197.98 195.24 197.52 0.0M
2021-05-18 203.25 203.50 200.60 201.00 0.0M
2021-05-17 204.90 205.00 201.05 201.25 0.0M
2021-05-14 203.00 204.75 201.70 204.30 0.0M
2021-05-13 198.00 203.30 197.02 202.10 0.0M
2021-05-12 202.00 202.85 198.40 198.72 0.0M
2021-05-11 201.95 202.65 199.48 202.65 0.1M
2021-05-10 208.10 208.10 205.05 205.70 0.0M
2021-05-07 207.05 209.40 205.80 209.10 0.0M
2021-05-06 206.00 206.75 202.80 205.55 0.0M
2021-05-05 206.10 207.75 206.10 206.95 0.0M
2021-05-04 208.75 209.45 205.05 205.35 0.0M
2021-05-03 210.35 210.70 208.75 209.30 0.0M
2021-04-30 207.60 209.65 206.50 208.70 0.0M
2021-04-29 211.05 211.80 205.30 206.00 0.0M
2021-04-28 212.40 212.60 209.75 209.85 0.1M
2021-04-27 217.15 218.00 215.35 216.05 0.0M
2021-04-26 216.55 217.20 215.10 216.30 0.0M
2021-04-23 214.05 216.05 213.25 215.95 0.0M
2021-04-22 216.95 217.60 215.50 217.10 0.0M
2021-04-21 214.40 216.35 214.00 216.35 0.0M
2021-04-20 215.05 216.00 213.50 213.55 0.0M
2021-04-19 218.00 218.20 215.20 215.60 0.0M
2021-04-16 217.05 217.35 215.10 216.35 0.0M
2021-04-15 214.40 216.80 214.35 216.60 0.0M
2021-04-14 216.60 217.30 214.05 214.35 0.0M
2021-04-13 215.45 217.00 214.90 215.60 0.0M
2021-04-12 215.00 216.25 213.85 215.50 0.0M
2021-04-09 212.90 214.30 212.00 213.85 0.0M
2021-04-08 211.25 213.50 211.25 212.30 0.0M
2021-04-07 209.30 210.90 207.90 210.45 0.0M
2021-04-06 210.70 210.70 208.70 209.90 0.1M
2021-04-01 203.00 206.00 202.50 205.05 0.0M
2021-03-31 198.26 200.90 197.22 200.90 0.0M
2021-03-30 199.80 200.05 197.20 198.06 0.0M
2021-03-29 199.90 201.00 196.88 198.44 0.0M
2021-03-26 199.06 199.26 195.82 198.92 0.0M
2021-03-25 199.58 200.25 196.62 197.28 0.0M
2021-03-24 200.70 203.20 199.38 199.78 0.0M
2021-03-23 198.30 202.95 197.52 201.95 0.0M
2021-03-22 194.48 198.30 193.16 198.22 0.0M
2021-03-19 194.24 195.66 193.16 194.50 0.0M
2021-03-18 196.66 197.58 194.72 195.06 0.0M
2021-03-17 199.78 199.92 196.00 196.90 0.0M
2021-03-16 197.58 202.00 196.96 200.85 0.0M
2021-03-15 197.20 198.48 194.52 195.26 0.0M
2021-03-12 196.90 197.22 195.10 196.02 0.0M
2021-03-11 197.00 198.84 196.00 198.84 0.0M
2021-03-10 196.00 198.76 195.34 197.08 0.0M
2021-03-09 194.50 197.00 193.68 196.26 0.0M
2021-03-08 192.40 196.38 189.20 195.20 0.1M
2021-03-05 189.00 192.62 188.02 190.92 0.0M
2021-03-04 188.80 192.26 187.64 191.22 0.0M
2021-03-03 195.22 195.88 190.40 191.42 0.0M
2021-03-02 196.50 197.18 193.48 193.78 0.0M
2021-03-01 195.70 196.60 193.62 196.20 0.0M
2021-02-26 188.00 192.46 186.60 192.46 0.0M
2021-02-25 192.70 192.74 189.36 190.04 0.0M
2021-02-24 191.40 193.48 189.00 191.14 0.0M
2021-02-23 194.00 194.38 188.60 191.88 0.1M
2021-02-22 197.14 197.14 192.20 192.38 0.0M
2021-02-19 201.05 201.80 198.94 199.70 0.0M
2021-02-18 202.00 202.00 199.66 200.10 0.0M
2021-02-17 200.55 202.15 199.84 200.70 0.0M
2021-02-16 203.00 203.25 201.20 201.65 0.0M
2021-02-15 202.75 203.00 201.55 203.00 0.0M
2021-02-12 201.80 202.50 200.60 201.30 0.0M
2021-02-11 200.95 201.90 199.96 201.00 0.0M
2021-02-10 201.90 202.65 198.80 199.04 0.0M
2021-02-09 201.00 202.30 199.52 201.05 0.0M
2021-02-08 202.40 202.80 200.35 200.35 0.0M
2021-02-05 202.75 203.25 200.15 200.60 0.0M
2021-02-04 202.50 203.75 200.90 200.95 0.0M
2021-02-03 200.00 202.40 198.84 201.85 0.0M
2021-02-02 199.40 201.45 198.90 199.78 0.0M
2021-02-01 193.36 197.66 192.40 197.66 0.0M
2021-01-29 194.30 195.96 192.52 192.52 0.1M
2021-01-28 191.00 198.10 189.06 197.00 0.1M
2021-01-27 197.40 198.90 191.32 194.24 0.2M
2021-01-26 188.64 192.46 188.36 190.48 0.1M
2021-01-25 188.50 189.34 185.10 186.46 0.1M
2021-01-22 185.50 188.92 184.32 187.22 0.0M
2021-01-21 185.42 186.00 183.20 185.10 0.0M
2021-01-20 178.76 186.04 178.58 185.22 0.0M
2021-01-19 177.06 177.36 175.34 176.02 0.0M
2021-01-18 176.00 176.64 175.24 175.66 0.0M
2021-01-15 175.80 177.00 175.10 176.84 0.0M
2021-01-14 177.50 179.30 176.58 176.72 0.0M
2021-01-13 176.36 177.60 175.62 177.60 0.0M
2021-01-12 179.50 179.50 176.46 177.00 0.0M
2021-01-11 179.50 180.40 178.50 179.48 0.0M
2021-01-08 178.52 179.86 177.56 178.00 0.0M
2021-01-07 174.14 177.92 173.10 177.86 0.0M
2021-01-06 174.80 176.24 172.20 175.38 0.1M
2021-01-05 177.32 178.16 175.88 176.70 0.0M
2021-01-04 182.80 182.80 177.32 177.32 0.0M