See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← MSF.XETRA stock page

Microsoft Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-10290.80291.15286.60288.65277.7126,231
2021-11-09290.70291.65290.10290.90279.8739,601
2021-11-08290.95291.85289.00289.20278.2432,632
2021-11-05291.50293.80291.00291.30280.2646,007
2021-11-04290.10291.15285.50290.25279.2553,273
2021-11-03288.00289.00285.65286.40275.5426,970
2021-11-02284.40287.65284.00287.20276.3131,796
2021-11-01288.20288.35282.00283.45272.7038,312
2021-10-29278.50284.45277.70283.30272.5644,909
2021-10-28279.70280.85275.50277.50266.9832,536
2021-10-27272.10280.00270.55278.20267.6553,221
2021-10-26266.30269.50265.80268.55258.3744,338
2021-10-25266.50266.95264.20265.25255.1926,391
2021-10-22266.55267.90265.00265.35255.2919,789
2021-10-21263.70265.75263.30265.25255.1920,543
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.8095 USD
2026-05-210.8095 USD
2026-02-190.8095 USD
2025-11-200.8095 USD
2025-08-210.7383 USD
2025-05-150.7383 USD
2025-02-200.7383 USD
2024-11-210.7383 USD
2024-08-150.6671 USD
2024-05-150.6671 USD
2024-02-140.6671 USD
2023-11-150.6671 USD
2023-08-160.6049 USD
2023-05-170.6049 USD
2023-02-150.6049 USD
2022-11-160.6049 USD
2022-08-170.5515 USD
2022-05-180.5515 USD
2022-02-160.5515 USD
2021-11-170.5515 USD
2021-08-180.4981 USD
2021-05-190.4981 USD
2021-02-170.4981 USD
2020-11-180.4981 USD
2020-08-190.4537 USD
2020-05-200.4537 USD
2020-02-190.4537 USD
2019-11-200.4537 USD
2019-08-140.4092 USD
2019-05-150.4092 USD
2019-02-200.4092 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.