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
2023-12-29 339.45 340.50 338.95 339.90 0.0M
2023-12-28 336.70 339.10 336.50 338.35 0.0M
2023-12-27 340.00 340.00 335.55 336.25 0.0M
2023-12-22 338.35 340.55 337.70 340.10 0.0M
2023-12-21 340.30 340.75 337.70 338.35 0.0M
2023-12-20 339.15 342.30 338.55 341.55 0.0M
2023-12-19 340.05 341.70 337.00 339.30 0.0M
2023-12-18 339.70 341.00 337.20 339.95 0.0M
2023-12-15 334.40 340.70 333.40 340.60 0.0M
2023-12-14 345.50 345.80 332.90 333.70 0.0M
2023-12-13 347.00 349.95 346.00 347.00 0.0M
2023-12-12 344.40 345.65 342.75 345.65 0.0M
2023-12-11 346.80 347.45 340.80 342.75 0.0M
2023-12-08 343.00 346.75 341.85 346.35 0.0M
2023-12-07 342.15 343.55 339.50 342.30 0.0M
2023-12-06 346.35 347.25 342.00 342.50 0.0M
2023-12-05 340.25 345.05 338.05 343.75 0.0M
2023-12-04 343.45 343.45 335.70 338.20 0.1M
2023-12-01 347.00 348.60 342.00 342.00 0.0M
2023-11-30 346.05 348.80 345.35 345.55 0.0M
2023-11-29 348.10 350.85 344.80 344.90 0.0M
2023-11-28 345.80 348.25 344.00 348.10 0.0M
2023-11-27 344.15 346.00 343.55 345.75 0.0M
2023-11-24 346.75 347.65 343.05 343.95 0.0M
2023-11-23 347.95 348.20 346.95 347.40 0.0M
2023-11-22 340.30 348.80 340.30 347.90 0.0M
2023-11-21 345.50 347.10 339.30 340.30 0.1M
2023-11-20 337.80 347.95 335.85 343.30 0.1M
2023-11-17 347.70 348.40 339.25 341.00 0.0M
2023-11-16 341.45 345.80 340.90 343.70 0.0M
2023-11-15 341.70 343.75 339.20 341.10 0.0M
2023-11-14 343.25 346.00 341.35 341.70 0.1M
2023-11-13 345.20 346.00 342.80 343.90 0.0M
2023-11-10 338.70 344.30 336.50 343.45 0.0M
2023-11-09 339.35 340.65 337.50 339.50 0.0M
2023-11-08 337.50 340.50 337.20 338.25 0.0M
2023-11-07 332.60 339.05 332.45 338.65 0.0M
2023-11-06 329.15 333.00 328.35 332.30 0.0M
2023-11-03 328.60 329.25 324.35 328.85 0.0M
2023-11-02 327.95 329.50 324.25 327.50 0.0M
2023-11-01 320.25 327.90 318.85 326.85 0.0M
2023-10-31 317.00 319.55 316.00 318.30 0.0M
2023-10-30 315.00 320.00 313.05 316.40 0.0M
2023-10-27 313.60 318.00 311.30 316.05 0.0M
2023-10-26 318.65 324.05 313.55 314.65 0.0M
2023-10-25 322.70 328.25 319.35 319.70 0.1M
2023-10-24 310.95 312.90 310.20 311.65 0.0M
2023-10-23 309.70 310.25 305.65 309.05 0.0M
2023-10-20 312.00 314.05 307.45 307.85 0.0M
2023-10-19 312.50 316.60 312.10 315.35 0.0M
2023-10-18 314.35 317.70 314.25 316.15 0.0M
2023-10-17 315.80 315.80 310.45 313.65 0.0M
2023-10-16 311.95 318.55 310.20 317.20 0.0M
2023-10-13 314.25 317.00 312.45 313.15 0.0M
2023-10-12 310.10 316.00 310.10 314.45 0.0M
2023-10-11 310.20 313.10 310.00 311.35 0.0M
2023-10-10 312.10 313.25 309.95 311.30 0.0M
2023-10-09 308.60 310.75 306.90 310.15 0.0M
2023-10-06 303.00 306.65 299.65 306.30 0.0M
2023-10-05 303.65 304.35 299.35 300.35 0.0M
2023-10-04 298.50 303.50 296.60 302.70 0.0M
2023-10-03 306.80 307.50 299.45 300.15 0.0M
2023-10-02 301.60 305.80 299.65 305.20 0.0M
2023-09-29 296.60 301.85 296.60 300.25 0.0M
2023-09-28 298.00 298.70 293.50 296.40 0.0M
2023-09-27 296.25 297.90 295.15 296.15 0.0M
2023-09-26 298.20 298.95 294.15 294.65 0.0M
2023-09-25 299.00 299.55 296.00 299.05 0.0M
2023-09-22 300.05 302.15 298.70 300.45 0.0M
2023-09-21 300.35 304.75 298.00 302.85 0.0M
2023-09-20 306.95 308.50 304.45 304.75 0.0M
2023-09-19 307.15 308.70 303.80 305.25 0.0M
2023-09-18 310.35 310.65 306.70 308.85 0.0M
2023-09-15 319.00 319.10 310.90 311.00 0.0M
2023-09-14 313.25 319.55 312.95 318.00 0.0M
2023-09-13 309.15 312.45 307.65 312.45 0.0M
2023-09-12 314.05 314.45 309.70 310.20 0.0M
2023-09-11 312.40 314.65 311.70 313.85 0.0M
2023-09-08 309.35 313.30 307.65 313.30 0.0M
2023-09-07 309.60 310.85 307.90 309.45 0.0M
2023-09-06 310.25 311.35 308.80 309.75 0.0M
2023-09-05 304.85 312.35 303.85 310.90 0.0M
2023-09-04 305.20 305.80 304.35 304.40 0.0M
2023-09-01 302.55 305.60 301.90 304.80 0.0M
2023-08-31 301.35 304.15 301.35 301.75 0.0M
2023-08-30 302.50 302.90 298.65 300.50 0.0M
2023-08-29 300.65 302.65 298.30 302.65 0.0M
2023-08-28 299.20 301.75 298.30 299.10 0.0M
2023-08-25 295.60 300.00 295.60 297.15 0.0M
2023-08-24 307.45 308.15 297.70 297.70 0.0M
2023-08-23 298.85 302.95 298.45 302.45 0.0M
2023-08-22 294.95 300.30 294.95 298.60 0.0M
2023-08-21 290.35 294.75 290.35 292.55 0.0M
2023-08-18 291.15 291.40 286.80 289.65 0.0M
2023-08-17 293.95 294.95 292.25 293.10 0.0M
2023-08-16 294.85 297.35 293.25 296.40 0.0M
2023-08-15 297.50 297.50 293.85 296.45 0.0M
2023-08-14 292.50 297.05 292.50 295.10 0.0M
2023-08-11 293.75 294.80 291.45 291.45 0.0M
2023-08-10 293.45 297.40 293.45 294.85 0.0M
2023-08-09 297.35 298.60 292.60 293.40 0.0M
2023-08-08 299.45 301.20 295.15 296.25 0.0M
2023-08-07 300.35 301.25 297.75 298.75 0.0M
2023-08-04 302.00 304.05 299.00 301.40 0.0M
2023-08-03 300.00 301.30 297.35 300.05 0.1M
2023-08-02 303.45 304.70 300.75 300.75 0.0M
2023-08-01 306.45 308.15 304.05 307.80 0.0M
2023-07-31 306.85 307.20 302.00 303.30 0.0M
2023-07-28 302.90 306.40 302.30 306.40 0.0M
2023-07-27 306.60 310.00 304.30 306.40 0.1M
2023-07-26 307.25 311.30 301.20 304.25 0.1M
2023-07-25 312.75 315.90 312.75 315.25 0.0M
2023-07-24 309.00 313.20 309.00 310.65 0.0M
2023-07-21 312.35 314.75 311.55 312.00 0.0M
2023-07-20 315.85 319.35 312.90 314.95 0.0M
2023-07-19 322.00 323.40 318.85 321.50 0.1M
2023-07-18 306.75 311.95 304.90 311.95 0.0M
2023-07-17 309.50 309.55 305.25 307.40 0.0M
2023-07-14 308.50 312.90 308.00 310.95 0.1M
2023-07-13 303.95 305.80 302.50 304.85 0.0M
2023-07-12 302.05 307.80 301.10 304.10 0.0M
2023-07-11 302.25 303.25 297.85 299.80 0.0M
2023-07-10 305.60 306.50 300.20 301.40 0.0M
2023-07-07 313.20 313.90 308.75 309.25 0.0M
2023-07-06 310.05 314.50 308.30 311.70 0.1M
2023-07-05 310.10 314.10 307.35 311.80 0.0M
2023-07-04 308.65 311.20 308.60 311.20 0.0M
2023-07-03 313.95 313.95 308.60 309.15 0.0M
2023-06-30 308.70 313.70 308.70 312.35 0.0M
2023-06-29 307.70 308.95 305.60 308.15 0.0M
2023-06-28 305.30 309.95 305.25 308.75 0.0M
2023-06-27 301.10 304.30 300.80 303.05 0.0M
2023-06-26 308.30 308.30 303.25 304.35 0.0M
2023-06-23 309.35 311.30 306.25 307.95 0.0M
2023-06-22 303.45 308.10 302.50 307.80 0.0M
2023-06-21 309.60 309.60 303.50 304.40 0.0M
2023-06-20 312.05 313.50 308.30 309.10 0.0M
2023-06-19 314.40 314.40 312.40 313.15 0.0M
2023-06-16 318.05 321.00 315.00 316.25 0.0M
2023-06-15 311.90 316.90 308.20 316.15 0.0M
2023-06-14 309.65 312.00 307.75 311.95 0.0M
2023-06-13 311.50 311.90 305.55 308.25 0.0M
2023-06-12 305.30 306.10 302.40 304.55 0.0M
2023-06-09 301.45 306.30 300.35 303.30 0.0M
2023-06-08 299.10 303.05 298.50 302.45 0.0M
2023-06-07 311.75 312.40 304.10 304.70 0.0M
2023-06-06 313.00 315.20 310.80 311.65 0.0M
2023-06-05 312.50 315.40 311.50 315.40 0.0M
2023-06-02 309.95 313.60 308.10 311.90 0.0M
2023-06-01 308.45 308.65 303.10 307.15 0.0M
2023-05-31 309.25 313.80 308.75 309.05 0.1M
2023-05-30 313.60 315.45 308.15 310.50 0.1M
2023-05-29 312.50 314.75 311.80 312.10 0.0M
2023-05-26 302.85 309.95 301.40 309.60 0.0M
2023-05-25 296.00 303.50 295.45 303.30 0.1M
2023-05-24 292.50 293.40 290.35 291.70 0.0M
2023-05-23 297.20 299.35 295.60 296.05 0.0M
2023-05-22 293.95 298.60 293.55 297.55 0.0M
2023-05-19 295.75 296.40 292.70 293.30 0.0M
2023-05-18 289.50 294.90 289.50 294.10 0.0M
2023-05-17 286.90 289.15 286.55 287.90 0.0M
2023-05-16 284.85 288.50 283.85 288.10 0.0M
2023-05-15 285.70 285.70 283.00 284.60 0.0M
2023-05-12 283.60 285.25 282.45 283.30 0.0M
2023-05-11 285.05 286.50 280.90 284.15 0.0M
2023-05-10 279.75 283.50 278.50 283.50 0.0M
2023-05-09 280.05 282.70 279.15 280.95 0.0M
2023-05-08 281.60 281.60 278.85 279.45 0.0M
2023-05-05 278.50 281.10 277.00 280.65 0.0M
2023-05-04 276.50 278.90 275.00 278.90 0.0M
2023-05-03 277.75 279.05 275.35 277.25 0.0M
2023-05-02 278.95 281.80 277.15 278.05 0.0M
2023-04-28 275.05 280.60 274.60 277.15 0.1M
2023-04-27 268.65 275.30 266.75 275.10 0.1M
2023-04-26 269.80 270.50 264.45 269.55 0.1M
2023-04-25 254.10 255.55 253.30 254.20 0.0M
2023-04-24 259.35 259.80 254.80 254.80 0.0M
2023-04-21 261.15 261.90 258.20 259.80 0.0M
2023-04-20 262.00 262.20 259.45 261.65 0.0M
2023-04-19 262.00 262.65 259.70 262.20 0.0M
2023-04-18 264.35 267.15 261.75 262.75 0.0M
2023-04-17 261.15 266.20 260.50 263.15 0.0M
2023-04-14 261.10 262.45 259.60 260.95 0.0M
2023-04-13 258.75 260.70 255.75 260.05 0.0M
2023-04-12 258.55 261.40 257.10 259.10 0.0M
2023-04-11 265.20 265.85 258.50 258.65 0.0M
2023-04-06 261.40 261.75 257.80 261.05 0.0M
2023-04-05 262.85 262.90 259.70 260.20 0.0M
2023-04-04 263.55 265.80 262.55 263.50 0.1M
2023-04-03 265.30 265.30 262.30 262.50 0.0M
2023-03-31 261.00 262.00 259.90 262.00 0.0M
2023-03-30 258.95 261.05 258.50 259.60 0.0M
2023-03-29 256.00 258.65 255.30 258.05 0.0M
2023-03-28 257.00 257.15 251.30 252.25 0.0M
2023-03-27 262.00 262.00 257.20 257.35 0.0M
2023-03-24 257.30 260.10 256.00 258.20 0.0M
2023-03-23 253.10 258.00 252.95 257.25 0.0M
2023-03-22 253.55 257.95 252.35 256.05 0.0M
2023-03-21 254.20 255.50 250.45 252.35 0.1M
2023-03-20 261.25 263.65 251.75 252.85 0.1M
2023-03-17 260.60 266.35 259.45 260.95 0.1M
2023-03-16 251.30 259.40 248.70 259.20 0.1M
2023-03-15 243.05 251.30 241.40 248.80 0.1M
2023-03-14 238.55 242.60 236.40 242.40 0.0M
2023-03-13 234.10 239.15 229.60 237.75 0.1M
2023-03-10 237.60 239.35 232.80 237.05 0.0M
2023-03-09 239.05 245.25 238.40 243.90 0.0M
2023-03-08 241.15 242.35 238.00 238.55 0.0M
2023-03-07 241.15 242.15 239.85 241.10 0.0M
2023-03-06 240.85 243.35 239.50 243.15 0.0M
2023-03-03 235.85 240.80 235.85 239.25 0.0M
2023-03-02 230.15 233.75 229.20 232.90 0.0M
2023-03-01 236.00 236.55 231.30 231.90 0.0M
2023-02-28 235.90 236.40 234.15 235.40 0.0M
2023-02-27 237.25 238.75 235.85 236.10 0.0M
2023-02-24 239.90 239.90 235.50 235.85 0.0M
2023-02-23 238.80 242.00 238.20 238.25 0.0M
2023-02-22 237.40 239.05 236.20 237.65 0.0M
2023-02-21 241.10 241.40 236.30 236.55 0.0M
2023-02-20 241.60 242.75 240.50 242.35 0.0M
2023-02-17 245.00 245.60 240.60 241.00 0.1M
2023-02-16 252.10 252.80 246.75 248.30 0.0M
2023-02-15 252.85 254.20 249.80 250.70 0.1M
2023-02-14 253.85 255.35 251.10 252.55 0.0M
2023-02-13 247.45 255.35 246.80 255.35 0.1M
2023-02-10 245.25 246.50 241.85 245.60 0.1M
2023-02-09 251.10 253.90 249.80 250.40 0.1M
2023-02-08 252.75 257.70 249.60 250.10 0.1M
2023-02-07 241.05 246.75 239.25 246.45 0.1M
2023-02-06 238.75 240.55 236.80 240.30 0.1M
2023-02-03 239.20 243.40 237.40 243.40 0.1M
2023-02-02 229.95 240.00 229.45 240.00 0.1M
2023-02-01 227.95 227.95 225.30 226.30 0.0M
2023-01-31 224.35 226.40 222.65 226.40 0.0M
2023-01-30 227.30 227.30 222.65 224.25 0.1M
2023-01-27 226.65 229.75 226.25 228.75 0.1M
2023-01-26 220.80 225.65 220.60 224.75 0.1M
2023-01-25 220.25 220.50 212.25 218.50 0.1M
2023-01-24 223.00 224.40 221.95 222.80 0.1M
2023-01-23 220.80 225.20 219.70 224.65 0.1M
2023-01-20 215.35 219.90 213.75 219.90 0.1M
2023-01-19 218.00 218.25 213.75 213.75 0.1M
2023-01-18 222.95 224.15 218.85 218.85 0.1M
2023-01-17 220.35 222.55 217.15 221.55 0.1M
2023-01-16 221.15 221.95 219.45 221.80 0.1M
2023-01-13 220.40 220.55 217.50 217.85 0.1M
2023-01-12 219.90 221.20 215.00 219.80 0.1M
2023-01-11 212.90 217.40 212.55 217.05 0.1M
2023-01-10 211.50 215.20 210.60 212.50 0.1M
2023-01-09 211.50 215.05 210.55 214.45 0.1M
2023-01-06 211.70 214.30 208.75 209.65 0.1M
2023-01-05 214.55 216.70 212.00 212.60 0.1M
2023-01-04 225.90 226.00 213.65 216.15 0.2M
2023-01-03 226.80 231.60 225.35 225.65 0.1M
2023-01-02 225.30 229.65 225.30 228.30 0.0M