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
2022-12-30 224.60 225.35 223.45 223.45 0.0M
2022-12-29 221.40 225.20 221.00 225.20 0.0M
2022-12-28 222.20 225.00 222.10 222.15 0.0M
2022-12-27 225.20 225.80 222.00 222.90 0.0M
2022-12-23 224.00 226.05 220.75 223.70 0.0M
2022-12-22 230.75 230.90 221.70 222.95 0.0M
2022-12-21 229.05 231.15 226.65 230.35 0.0M
2022-12-20 225.70 227.35 224.45 225.75 0.0M
2022-12-19 231.25 232.10 225.95 226.15 0.0M
2022-12-16 233.75 234.45 230.25 230.90 0.0M
2022-12-15 241.00 241.00 233.50 233.80 0.1M
2022-12-14 241.10 245.55 240.60 245.55 0.0M
2022-12-13 240.00 248.85 239.15 244.85 0.1M
2022-12-12 233.70 238.60 232.15 237.05 0.0M
2022-12-09 234.50 235.75 231.90 234.50 0.1M
2022-12-08 232.95 234.30 231.30 234.00 0.0M
2022-12-07 234.55 234.95 230.15 232.05 0.0M
2022-12-06 238.90 239.55 234.05 234.55 0.0M
2022-12-05 241.45 241.45 238.55 239.20 0.0M
2022-12-02 240.85 242.10 237.35 240.40 0.0M
2022-12-01 244.10 244.85 239.20 240.90 0.1M
2022-11-30 233.35 234.60 231.40 234.15 0.0M
2022-11-29 234.45 234.65 230.55 230.95 0.0M
2022-11-28 237.00 237.40 233.25 233.80 0.0M
2022-11-25 238.80 239.80 237.70 237.70 0.0M
2022-11-24 237.95 239.90 237.55 239.50 0.0M
2022-11-23 237.35 238.95 236.40 238.20 0.0M
2022-11-22 236.10 237.25 234.40 236.05 0.0M
2022-11-21 234.35 238.70 233.55 236.40 0.0M
2022-11-18 232.90 236.00 230.90 231.80 0.0M
2022-11-17 232.85 234.00 230.05 233.70 0.0M
2022-11-16 233.50 234.30 231.10 232.65 0.1M
2022-11-15 234.95 239.00 233.45 236.25 0.0M
2022-11-14 238.65 239.25 232.00 234.95 0.0M
2022-11-11 239.55 239.75 234.30 235.55 0.0M
2022-11-10 225.15 236.25 224.85 235.75 0.1M
2022-11-09 228.10 228.40 224.85 225.65 0.0M
2022-11-08 227.35 230.30 226.80 229.20 0.0M
2022-11-07 221.95 226.25 221.10 225.45 0.1M
2022-11-04 220.35 221.25 217.00 220.05 0.1M
2022-11-03 225.45 226.30 221.35 223.15 0.0M
2022-11-02 231.15 231.40 227.50 227.90 0.0M
2022-11-01 235.90 237.25 230.70 231.30 0.1M
2022-10-31 236.95 237.00 233.70 235.75 0.0M
2022-10-28 225.20 236.00 224.25 233.80 0.1M
2022-10-27 231.00 233.40 226.70 228.25 0.1M
2022-10-26 236.00 236.45 229.90 235.50 0.2M
2022-10-25 251.35 251.70 247.80 250.30 0.0M
2022-10-24 246.65 249.20 245.00 247.70 0.1M
2022-10-21 239.65 243.00 239.20 241.65 0.0M
2022-10-20 239.95 245.15 239.00 244.30 0.0M
2022-10-19 243.95 244.95 241.45 242.30 0.0M
2022-10-18 244.45 247.55 240.50 240.65 0.0M
2022-10-17 237.85 243.80 236.60 241.05 0.0M
2022-10-14 239.75 242.85 236.70 237.60 0.0M
2022-10-13 231.55 236.55 226.75 236.15 0.1M
2022-10-12 233.30 234.60 231.30 231.85 0.0M
2022-10-11 234.95 235.70 231.90 234.10 0.0M
2022-10-10 239.95 241.75 235.25 237.15 0.0M
2022-10-07 251.00 251.95 240.75 241.80 0.0M
2022-10-06 252.00 254.25 249.45 253.30 0.0M
2022-10-05 248.05 249.85 247.60 249.05 0.0M
2022-10-04 246.85 251.80 246.20 249.85 0.0M
2022-10-03 237.70 242.80 236.55 241.75 0.0M
2022-09-30 244.10 246.50 243.15 244.90 0.0M
2022-09-29 247.25 247.30 240.70 241.05 0.0M
2022-09-28 245.45 248.45 243.75 247.10 0.0M
2022-09-27 248.15 251.10 247.05 247.05 0.0M
2022-09-26 244.50 249.65 244.35 248.50 0.0M
2022-09-23 244.30 248.10 243.15 246.25 0.0M
2022-09-22 241.10 244.60 241.00 244.15 0.0M
2022-09-21 243.50 247.65 243.50 247.00 0.0M
2022-09-20 244.45 245.25 241.60 242.55 0.0M
2022-09-19 243.50 244.50 242.10 242.10 0.0M
2022-09-16 244.20 244.95 241.85 242.80 0.0M
2022-09-15 253.45 253.90 245.40 247.10 0.0M
2022-09-14 253.50 255.10 251.65 252.65 0.0M
2022-09-13 264.75 264.90 254.60 254.85 0.0M
2022-09-12 262.45 263.95 260.45 263.65 0.0M
2022-09-09 258.50 263.95 257.75 263.20 0.0M
2022-09-08 259.50 261.25 256.20 261.00 0.0M
2022-09-07 255.95 258.60 255.20 256.65 0.0M
2022-09-06 258.55 260.20 255.90 258.30 0.0M
2022-09-05 258.35 259.80 257.40 259.80 0.0M
2022-09-02 260.00 264.35 259.00 262.80 0.0M
2022-09-01 258.85 260.20 257.45 258.15 0.0M
2022-08-31 264.50 266.65 261.00 261.90 0.0M
2022-08-30 266.05 268.00 261.40 262.20 0.0M
2022-08-29 267.20 267.80 264.25 264.85 0.0M
2022-08-26 278.95 279.70 272.00 272.55 0.0M
2022-08-25 277.70 278.90 275.70 276.60 0.0M
2022-08-24 276.65 278.85 275.75 277.20 0.0M
2022-08-23 279.00 280.55 276.30 277.20 0.0M
2022-08-22 283.00 284.05 279.10 280.40 0.0M
2022-08-19 286.40 287.85 284.65 285.15 0.0M
2022-08-18 284.65 287.55 284.65 287.55 0.0M
2022-08-17 287.00 287.50 284.65 286.25 0.0M
2022-08-16 287.50 289.60 284.90 287.65 0.0M
2022-08-15 284.60 286.45 283.60 286.25 0.0M
2022-08-12 279.70 282.35 278.80 282.05 0.0M
2022-08-11 281.20 281.70 278.00 279.10 0.0M
2022-08-10 276.95 281.05 275.50 279.40 0.0M
2022-08-09 275.45 275.70 271.50 275.45 0.0M
2022-08-08 278.95 280.05 276.55 276.55 0.0M
2022-08-05 278.35 278.45 273.95 275.15 0.0M
2022-08-04 277.05 278.25 274.65 275.65 0.0M
2022-08-03 270.75 276.55 269.35 276.55 0.0M
2022-08-02 270.05 270.65 267.50 269.15 0.0M
2022-08-01 274.00 274.50 270.35 272.90 0.0M
2022-07-29 271.20 276.20 270.35 272.75 0.0M
2022-07-28 262.25 271.15 260.70 270.30 0.0M
2022-07-27 258.05 261.35 255.25 260.60 0.1M
2022-07-26 253.25 257.00 249.45 249.45 0.0M
2022-07-25 256.00 256.55 251.10 254.05 0.0M
2022-07-22 257.75 261.15 254.80 254.80 0.0M
2022-07-21 255.50 256.20 253.10 256.20 0.0M
2022-07-20 254.00 258.20 252.80 258.20 0.0M
2022-07-19 249.70 252.15 247.65 252.15 0.0M
2022-07-18 256.25 257.45 252.65 253.50 0.0M
2022-07-15 254.40 258.60 251.60 256.00 0.0M
2022-07-14 251.00 252.00 246.30 249.80 0.0M
2022-07-13 253.85 254.65 246.90 248.30 0.1M
2022-07-12 262.10 265.00 254.70 256.30 0.0M
2022-07-11 262.55 264.40 260.70 262.35 0.0M
2022-07-08 263.90 265.85 259.50 262.75 0.0M
2022-07-07 261.90 264.45 260.15 263.25 0.0M
2022-07-06 255.60 261.30 255.60 259.00 0.0M
2022-07-05 249.95 252.05 248.35 250.65 0.0M
2022-07-04 248.35 248.40 246.35 248.40 0.0M
2022-07-01 244.00 248.35 243.00 246.85 0.0M
2022-06-30 245.75 248.45 242.65 246.15 0.0M
2022-06-29 244.00 249.80 242.85 249.80 0.0M
2022-06-28 251.60 253.35 247.35 247.65 0.0M
2022-06-27 253.30 255.55 250.00 250.50 0.0M
2022-06-24 247.90 252.80 247.40 249.90 0.0M
2022-06-23 239.05 245.50 238.00 244.05 0.0M
2022-06-22 238.45 242.80 235.85 242.55 0.0M
2022-06-21 238.65 241.50 236.75 240.60 0.0M
2022-06-20 237.90 237.90 235.30 237.30 0.0M
2022-06-17 234.10 237.55 232.95 236.90 0.0M
2022-06-16 239.55 239.55 232.20 233.30 0.0M
2022-06-15 234.95 240.65 233.65 239.55 0.0M
2022-06-14 235.60 236.05 231.85 233.65 0.0M
2022-06-13 235.90 238.20 233.75 235.85 0.1M
2022-06-10 250.70 251.65 241.20 242.50 0.0M
2022-06-09 253.00 255.55 250.00 254.45 0.0M
2022-06-08 254.05 254.35 252.00 253.65 0.0M
2022-06-07 250.05 254.05 248.85 253.00 0.0M
2022-06-06 254.00 255.85 252.65 252.90 0.0M
2022-06-03 254.95 254.95 250.55 251.25 0.1M
2022-06-02 256.15 257.50 244.55 249.40 0.1M
2022-06-01 254.65 259.10 252.65 254.75 0.0M
2022-05-31 255.15 255.80 251.50 252.45 0.0M
2022-05-30 257.85 257.90 255.15 257.30 0.0M
2022-05-27 248.30 253.80 246.60 253.80 0.0M
2022-05-26 244.35 248.20 244.35 246.65 0.0M
2022-05-25 244.50 244.75 241.55 242.00 0.0M
2022-05-24 240.10 242.30 236.40 238.10 0.0M
2022-05-23 241.80 243.00 236.00 243.00 0.1M
2022-05-20 241.50 244.55 239.10 240.10 0.0M
2022-05-19 240.80 242.30 238.15 241.90 0.1M
2022-05-18 252.30 252.55 245.20 245.20 0.0M
2022-05-17 251.55 254.80 249.25 252.30 0.1M
2022-05-16 249.35 251.10 245.75 248.60 0.0M
2022-05-13 248.85 252.00 246.70 250.40 0.0M
2022-05-12 247.00 249.25 242.95 248.25 0.1M
2022-05-11 257.05 259.65 250.30 252.20 0.1M
2022-05-10 254.05 259.05 251.85 253.45 0.1M
2022-05-09 258.20 259.30 251.60 252.45 0.1M
2022-05-06 264.00 264.15 257.00 261.40 0.0M
2022-05-05 271.65 273.55 261.75 264.60 0.1M
2022-05-04 268.55 269.25 262.25 262.70 0.0M
2022-05-03 269.95 271.80 265.95 268.20 0.0M
2022-05-02 265.85 268.00 261.95 265.95 0.1M
2022-04-29 274.95 275.55 268.65 270.30 0.1M
2022-04-28 272.45 274.50 267.85 270.60 0.1M
2022-04-27 266.65 274.15 263.50 273.60 0.2M
2022-04-26 262.55 262.80 255.20 255.50 0.1M
2022-04-25 253.45 259.30 252.20 257.15 0.1M
2022-04-22 260.05 261.15 258.30 258.45 0.0M
2022-04-21 263.85 269.25 262.90 265.55 0.0M
2022-04-20 261.95 267.30 261.95 264.05 0.1M
2022-04-19 262.00 264.05 257.80 263.45 0.0M
2022-04-14 264.45 267.10 262.10 262.90 0.0M
2022-04-13 263.50 263.50 260.10 262.90 0.0M
2022-04-12 262.00 267.25 261.50 264.75 0.0M
2022-04-11 271.00 271.90 261.85 263.20 0.1M
2022-04-08 278.90 279.65 274.15 275.30 0.0M
2022-04-07 274.80 277.30 271.15 275.20 0.0M
2022-04-06 286.00 286.80 274.80 275.55 0.0M
2022-04-05 287.05 287.90 284.70 286.05 0.0M
2022-04-04 281.20 286.00 279.20 284.70 0.1M
2022-04-01 281.05 281.55 277.45 278.20 0.0M
2022-03-31 282.70 284.10 280.70 281.05 0.0M
2022-03-30 283.65 283.70 279.25 280.10 0.0M
2022-03-29 283.90 284.10 278.35 281.65 0.1M
2022-03-28 276.00 283.00 275.85 279.95 0.1M
2022-03-25 276.75 278.15 272.00 274.40 0.1M
2022-03-24 274.30 275.15 271.90 273.40 0.0M
2022-03-23 276.05 276.05 271.60 274.95 0.1M
2022-03-22 272.00 276.60 271.00 275.25 0.0M
2022-03-21 271.20 272.15 267.90 268.70 0.1M
2022-03-18 265.35 269.75 264.30 268.75 0.1M
2022-03-17 266.80 267.20 261.05 262.35 0.1M
2022-03-16 265.50 266.50 262.80 263.70 0.1M
2022-03-15 250.90 260.15 249.70 260.15 0.0M
2022-03-14 257.20 260.20 254.90 254.90 0.1M
2022-03-11 258.80 264.95 258.65 260.05 0.1M
2022-03-10 260.25 260.25 254.00 255.15 0.1M
2022-03-09 254.30 259.55 252.75 257.75 0.1M
2022-03-08 253.80 257.45 248.60 248.60 0.1M
2022-03-07 260.60 265.60 257.00 259.90 0.1M
2022-03-04 266.65 270.60 263.45 263.65 0.1M
2022-03-03 270.00 273.70 268.00 268.85 0.1M
2022-03-02 265.50 269.40 264.80 269.10 0.0M
2022-03-01 268.00 269.05 264.20 266.50 0.1M
2022-02-28 261.80 265.30 260.45 265.30 0.1M
2022-02-25 261.40 265.15 259.10 263.20 0.1M
2022-02-24 240.20 256.80 240.00 255.40 0.1M
2022-02-23 256.20 257.40 252.90 253.70 0.0M
2022-02-22 244.20 256.45 244.20 253.60 0.1M
2022-02-21 254.05 254.85 249.00 249.75 0.1M
2022-02-18 257.00 258.90 254.45 255.70 0.0M
2022-02-17 262.70 263.50 258.35 259.45 0.0M
2022-02-16 264.00 264.75 258.50 259.60 0.0M
2022-02-15 261.70 266.15 261.35 263.65 0.1M
2022-02-14 259.00 262.55 255.95 262.00 0.1M
2022-02-11 263.50 267.05 262.50 263.00 0.0M
2022-02-10 273.50 273.50 264.95 265.45 0.1M
2022-02-09 268.00 273.00 267.60 269.80 0.0M
2022-02-08 264.80 267.00 262.75 267.00 0.1M
2022-02-07 269.00 269.00 265.70 265.70 0.0M
2022-02-04 266.60 268.25 259.85 266.90 0.1M
2022-02-03 275.60 276.65 268.95 269.25 0.0M
2022-02-02 275.00 278.85 273.00 274.80 0.1M
2022-02-01 277.10 277.70 271.40 273.65 0.1M
2022-01-31 277.40 279.35 273.85 275.75 0.1M
2022-01-28 272.95 272.95 264.00 272.80 0.1M
2022-01-27 263.00 275.25 261.95 274.20 0.1M
2022-01-26 261.05 273.05 260.50 267.20 0.2M
2022-01-25 258.00 262.30 253.55 254.40 0.1M
2022-01-24 262.40 264.85 250.75 251.30 0.2M
2022-01-21 267.90 268.30 262.25 268.00 0.1M
2022-01-20 269.50 274.60 267.55 274.40 0.0M
2022-01-19 264.70 276.60 264.25 270.60 0.1M
2022-01-18 270.00 272.60 264.45 269.25 0.1M
2022-01-17 271.80 273.20 270.05 273.15 0.0M
2022-01-14 266.80 270.60 263.50 269.45 0.0M
2022-01-13 277.35 279.90 272.40 273.90 0.0M
2022-01-12 278.80 283.15 276.10 279.45 0.0M
2022-01-11 277.75 279.80 273.85 277.20 0.0M
2022-01-10 279.00 279.00 269.40 271.70 0.1M
2022-01-07 278.50 279.55 273.50 276.00 0.0M
2022-01-06 280.10 281.85 275.80 278.65 0.1M
2022-01-05 290.90 291.35 283.30 284.70 0.0M
2022-01-04 298.00 298.00 289.85 291.60 0.0M
2022-01-03 298.20 298.45 291.75 293.65 0.1M