Microsoft Corporation ( MSF.DE) - Price History
Monthly price history for MSF.DE (Microsoft Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | €488 | €488 |
| September 2026 | €456.85 | €456.85 |
| August 2026 | €439 | €439 |
| July 2026 | €396.21 | €396.95 |
| June 2026 | €323.89 | €324.50 |
| May 2026 | €379.04 | €379.75 |
| April 2026 | €342.01 | €343.40 |
| March 2026 | €316.17 | €317.45 |
| February 2026 | €332.45 | €333.80 |
| January 2026 | €360.80 | €363.10 |
| December 2025 | €410.69 | €413.30 |
| November 2025 | €421.47 | €424.15 |
| October 2025 | €445.49 | €449.15 |
| September 2025 | €435.72 | €439.30 |
| August 2025 | €430.16 | €433.70 |
| July 2025 | €464.37 | €468.95 |
| June 2025 | €420 | €424.15 |
| May 2025 | €400.10 | €404.05 |
| April 2025 | €340.53 | €344.50 |
| March 2025 | €338.80 | €342.75 |
| February 2025 | €371.13 | €375.45 |
| January 2025 | €394.68 | €400 |
| December 2024 | €402.62 | €408.05 |
| November 2024 | €395.72 | €401.05 |
| October 2024 | €370.53 | €376.20 |
| September 2024 | €378.26 | €384.05 |
| August 2024 | €369.94 | €375.60 |
| July 2024 | €379.63 | €386.10 |
| June 2024 | €416.31 | €423.40 |
| May 2024 | €368.96 | €375.25 |
| April 2024 | €364.86 | €371.70 |
| March 2024 | €381.84 | €389 |
| February 2024 | €370.06 | €377 |
| January 2024 | €364.20 | €371.65 |
| December 2023 | €333.08 | €339.90 |
| November 2023 | €338.62 | €345.55 |
| October 2023 | €311.33 | €318.30 |
| September 2023 | €293.68 | €300.25 |
| August 2023 | €295.14 | €301.75 |
| July 2023 | €296.08 | €303.30 |
| June 2023 | €304.91 | €312.35 |
| May 2023 | €301.69 | €309.05 |
| April 2023 | €270 | €277.15 |
| March 2023 | €255.24 | €262 |
| February 2023 | €229.33 | €235.40 |
| January 2023 | €220.05 | €226.40 |
| December 2022 | €217.18 | €223.45 |
| November 2022 | €227.58 | €234.15 |
| October 2022 | €228.58 | €235.75 |
| September 2022 | €237.45 | €244.90 |
| August 2022 | €253.93 | €261.90 |
| July 2022 | €263.96 | €272.75 |
| June 2022 | €238.22 | €246.15 |
| May 2022 | €244.32 | €252.45 |
| April 2022 | €261.04 | €270.30 |
| March 2022 | €271.42 | €281.05 |
| February 2022 | €256.21 | €265.30 |
| January 2022 | €265.77 | €275.75 |
| December 2021 | €291.40 | €302.35 |
| November 2021 | €282.39 | €293 |
| October 2021 | €272.56 | €283.30 |
| September 2021 | €236.82 | €246.15 |
| August 2021 | €247.69 | €257.45 |
| July 2021 | €231.18 | €240.75 |
| June 2021 | €219.08 | €228.15 |
| May 2021 | €196.08 | €204.20 |
| April 2021 | €199.92 | €208.70 |
| March 2021 | €192.45 | €200.90 |
| February 2021 | €184.37 | €192.46 |
| January 2021 | €183.99 | €192.52 |
| December 2020 | €174.76 | €182.86 |
| November 2020 | €168.85 | €176.68 |
| October 2020 | €165.06 | €173.18 |
| September 2020 | €171.32 | €179.74 |
| August 2020 | €179.40 | €188.22 |
| July 2020 | €162.15 | €170.54 |
| June 2020 | €169.91 | €178.70 |
| May 2020 | €154.30 | €162.28 |
| April 2020 | €155.17 | €163.62 |
| March 2020 | €140.26 | €147.90 |
| February 2020 | €137.97 | €145.48 |
| January 2020 | €145.36 | €153.66 |
| December 2019 | €134.32 | €142 |
| November 2019 | €130.01 | €137.44 |
| October 2019 | €121.62 | €128.98 |
| September 2019 | €120.03 | €127.30 |
| August 2019 | €117.45 | €124.56 |
| July 2019 | €117.49 | €125 |
| June 2019 | €110.21 | €117.26 |
| May 2019 | €104.50 | €111.18 |
| April 2019 | €108.44 | €115.78 |
| March 2019 | €98.14 | €104.78 |
| February 2019 | €92.24 | €98.49 |
| January 2019 | €84.59 | €90.69 |
| December 2018 | €82.81 | €88.78 |
| November 2018 | €90.66 | €97.20 |
| October 2018 | €88.21 | €94.96 |
| September 2018 | €91.37 | €98.36 |
| August 2018 | €89.81 | €96.68 |
| July 2018 | €83.91 | €90.67 |
| June 2018 | €78.81 | €85.16 |
| May 2018 | €78.82 | €85.17 |
| April 2018 | €72.74 | €78.95 |
| March 2018 | €67.24 | €72.98 |
| February 2018 | €71.59 | €77.70 |
| January 2018 | €69.33 | €75.63 |
| December 2017 | €65.66 | €71.62 |
| November 2017 | €64.35 | €70.20 |
| October 2017 | €65.79 | €72.13 |
| September 2017 | €57.35 | €62.88 |
| August 2017 | €57.29 | €62.81 |
| July 2017 | €56.15 | €61.89 |
| June 2017 | €54.78 | €60.38 |
| May 2017 | €56.59 | €62.38 |
| April 2017 | €56.29 | €62.39 |
| March 2017 | €55.57 | €61.59 |
| February 2017 | €54.42 | €60.31 |
| January 2017 | €53.53 | €59.65 |
| December 2016 | €53.75 | €59.90 |
| November 2016 | €51.79 | €57.72 |
| October 2016 | €48.96 | €54.90 |
| September 2016 | €45.95 | €51.53 |
| August 2016 | €46.04 | €51.63 |
| July 2016 | €44.93 | €50.68 |
| June 2016 | €40.86 | €46.10 |
| May 2016 | €41.68 | €47.02 |
| April 2016 | €38.28 | €43.48 |
| March 2016 | €42.78 | €48.58 |
| February 2016 | €41.73 | €47.40 |
| January 2016 | €44.02 | €50.35 |
| December 2015 | €45.46 | €51.99 |
| November 2015 | €45.16 | €51.65 |
| October 2015 | €42.31 | €48.69 |
| September 2015 | €34.21 | €39.37 |
| August 2015 | €33.89 | €39 |
| July 2015 | €36.67 | €42.47 |
| June 2015 | €34.22 | €39.62 |
| May 2015 | €36.78 | €42.59 |
| April 2015 | €37.68 | €43.92 |
| March 2015 | €32.51 | €37.88 |
| February 2015 | €33.46 | €39 |
| January 2015 | €30.94 | €36.31 |
| December 2014 | €33.08 | €38.82 |
| November 2014 | €32.98 | €38.71 |
| October 2014 | €31.59 | €37.33 |
| September 2014 | €31.14 | €36.80 |
| August 2014 | €29.04 | €34.31 |
| July 2014 | €27.06 | €32.20 |
| June 2014 | €25.77 | €30.66 |
| May 2014 | €25.12 | €29.89 |
| April 2014 | €24.25 | €29.10 |
| March 2014 | €24.85 | €29.82 |
| February 2014 | €23.20 | €27.84 |
| January 2014 | €22.64 | €27.41 |
| December 2013 | €22.34 | €27.04 |
| November 2013 | €23.25 | €28.14 |
| October 2013 | €21.44 | €26.18 |
| September 2013 | €20.02 | €24.45 |
| August 2013 | €20.57 | €25.12 |
| July 2013 | €19.59 | €24.12 |
| June 2013 | €21.57 | €26.54 |
| May 2013 | €21.99 | €27.06 |
| April 2013 | €20.13 | €24.97 |
| March 2013 | €17.87 | €22.17 |
| February 2013 | €17.12 | €21.24 |
| January 2013 | €16.19 | €20.27 |
| December 2012 | €16.27 | €20.38 |
| November 2012 | €16.40 | €20.54 |
| October 2012 | €17.49 | €22.09 |
| September 2012 | €18.37 | €23.20 |
| August 2012 | €19.41 | €24.52 |
| July 2012 | €18.91 | €24.06 |
| June 2012 | €18.99 | €24.16 |
| May 2012 | €18.44 | €23.46 |
| April 2012 | €18.86 | €24.17 |
| March 2012 | €18.89 | €24.20 |
| February 2012 | €18.60 | €23.83 |
| January 2012 | €17.44 | €22.52 |
| December 2011 | €15.57 | €20.10 |
| November 2011 | €14.63 | €18.88 |
| October 2011 | €14.77 | €19.23 |
| September 2011 | €14.44 | €18.80 |
| August 2011 | €14.19 | €18.48 |
| July 2011 | €14.57 | €19.13 |
| June 2011 | €13.63 | €17.89 |
| May 2011 | €13.10 | €17.20 |
| April 2011 | €13.04 | €17.25 |
| March 2011 | €13.65 | €18.06 |
| February 2011 | €14.63 | €19.36 |
| January 2011 | €15.10 | €20.12 |
| December 2010 | €15.90 | €21.18 |
| November 2010 | €14.54 | €19.37 |
| October 2010 | €14.30 | €19.19 |
| September 2010 | €13.42 | €18 |
| August 2010 | €13.85 | €18.58 |
| July 2010 | €14.57 | €19.66 |
| June 2010 | €14.23 | €19.20 |
| May 2010 | €15.61 | €21.07 |
| April 2010 | €17.07 | €23.14 |
| March 2010 | €16.11 | €21.85 |
| February 2010 | €15.58 | €21.12 |
| January 2010 | €15 | €20.45 |
| December 2009 | €16.03 | €21.86 |
| November 2009 | €14.24 | €19.41 |
| October 2009 | €13.85 | €18.99 |
| September 2009 | €12.76 | €17.49 |
| August 2009 | €12.55 | €17.21 |
| July 2009 | €12.24 | €16.89 |
| June 2009 | €12.34 | €17.03 |
| May 2009 | €10.50 | €14.50 |
| April 2009 | €11.26 | €15.65 |
| March 2009 | €10 | €13.90 |
| February 2009 | €9.24 | €12.85 |
| January 2009 | €9.71 | €13.60 |
| December 2008 | €9.75 | €13.66 |
| November 2008 | €11.24 | €15.74 |
| October 2008 | €12.46 | €17.58 |
| September 2008 | €12.97 | €18.30 |
| August 2008 | €13.26 | €18.71 |
| July 2008 | €11.86 | €16.82 |
| June 2008 | €12.47 | €17.69 |
| May 2008 | €12.88 | €18.27 |
| April 2008 | €13.12 | €18.70 |
| March 2008 | €12.69 | €18.09 |
| February 2008 | €12.66 | €18.05 |
| January 2008 | €15.15 | €21.70 |
| December 2007 | €17.05 | €24.42 |
| November 2007 | €15.95 | €22.85 |
| October 2007 | €17.71 | €25.45 |
| September 2007 | €14.28 | €20.52 |
| August 2007 | €14.70 | €21.12 |
| July 2007 | €14.91 | €21.50 |
| June 2007 | €15.08 | €21.75 |
| May 2007 | €15.87 | €22.88 |
| April 2007 | €15.25 | €22.06 |
| March 2007 | €14.31 | €20.70 |
| February 2007 | €14.64 | €21.18 |
| January 2007 | €16.24 | €23.58 |
| December 2006 | €15.43 | €22.40 |
| November 2006 | €15.29 | €22.19 |
| October 2006 | €15.38 | €22.40 |
| September 2006 | €14.83 | €21.60 |
| August 2006 | €13.78 | €20.08 |
| July 2006 | €12.94 | €18.92 |
| June 2006 | €12.49 | €18.26 |
| May 2006 | €12.40 | €18.13 |
| April 2006 | €13.13 | €19.27 |
| March 2006 | €15.33 | €22.50 |
| February 2006 | €15.40 | €22.61 |
| January 2006 | €15.62 | €23.01 |
| December 2005 | €15.07 | €22.20 |
| November 2005 | €15.93 | €23.46 |
| October 2005 | €14.42 | €21.30 |
| September 2005 | €14.40 | €21.27 |
| August 2005 | €14.94 | €22.06 |
| July 2005 | €14.31 | €21.20 |
| June 2005 | €14.01 | €20.75 |
| May 2005 | €14.11 | €20.91 |
| April 2005 | €13.05 | €19.40 |
| March 2005 | €12.58 | €18.69 |
| February 2005 | €12.73 | €18.92 |
| January 2005 | €13.56 | €20.22 |
| December 2004 | €13.24 | €19.74 |
| November 2004 | €13.58 | €20.24 |
| October 2004 | €13.26 | €21.97 |
| September 2004 | €13.46 | €22.30 |
| August 2004 | €13.43 | €22.25 |
| July 2004 | €14.37 | €23.87 |
| June 2004 | €14.08 | €23.39 |
| May 2004 | €12.94 | €21.50 |
| April 2004 | €13.36 | €22.20 |
| March 2004 | €12.22 | €20.30 |
| February 2004 | €12.73 | €21.15 |
| January 2004 | €13.37 | €22.21 |
| December 2003 | €13.21 | €21.95 |
| November 2003 | €12.91 | €21.45 |
| October 2003 | €13.60 | €22.60 |
| September 2003 | €14.45 | €24.15 |
| August 2003 | €14.39 | €24.05 |
| July 2003 | €14.27 | €23.85 |
| June 2003 | €13.47 | €22.50 |
| May 2003 | €12.63 | €21.10 |
| April 2003 | €13.70 | €22.90 |
| March 2003 | €13.47 | €22.50 |
| February 2003 | €13.17 | €22 |
| January 2003 | €13.33 | €44.70 |
| December 2002 | €15.15 | €50.80 |
| November 2002 | €17.32 | €58.05 |
| October 2002 | €16.05 | €53.80 |
| September 2002 | €13.15 | €44.10 |
| August 2002 | €15.27 | €51.20 |
| July 2002 | €14.23 | €47.70 |
| June 2002 | €16.76 | €56.20 |
| May 2002 | €16.94 | €56.80 |
| April 2002 | €17.45 | €58.50 |
| March 2002 | €20.58 | €69 |
| February 2002 | €20.37 | €68.30 |
| January 2002 | €21.89 | €73.40 |
| December 2001 | €22.82 | €76.50 |
| November 2001 | €21.30 | €71.40 |
| October 2001 | €19.51 | €65.40 |
| September 2001 | €16.58 | €55.60 |
| August 2001 | €18.93 | €63.45 |
| July 2001 | €22.72 | €76.16 |
| June 2001 | €25.30 | €84.80 |
| May 2001 | €24.46 | €82 |
| April 2001 | €23.12 | €77.51 |
| March 2001 | €18.70 | €62.68 |
| February 2001 | €19.06 | €63.90 |
| January 2001 | €20.22 | €67.80 |
| December 2000 | €13.87 | €46.50 |
| November 2000 | €20.28 | €68 |
| October 2000 | €24.25 | €81.30 |
| September 2000 | €19.69 | €66 |
| August 2000 | €23.86 | €80 |
| July 2000 | €22.60 | €75.75 |
| June 2000 | €24.41 | €81.82 |
| May 2000 | €20.43 | €68.50 |
| April 2000 | €22.79 | €76.40 |
| March 2000 | €32.36 | €108.50 |
| February 2000 | €28.16 | €94.39 |
| January 2000 | €28.70 | €96.21 |
| December 1999 | €34.60 | €116 |
| November 1999 | €26.85 | €90 |
| October 1999 | €26.64 | €89.30 |
| September 1999 | €25.35 | €85 |
| August 1999 | €25.95 | €87 |
| July 1999 | €24.82 | €83.20 |
| June 1999 | €25.34 | €84.95 |
| May 1999 | €23.31 | €78.15 |
| April 1999 | €23.86 | €80 |
| March 1999 | €26.55 | €89 |
| February 1999 | €20.80 | €139.50 |
| January 1999 | €22.82 | €153 |
| December 1998 | €17.62 | €118.11 |
| November 1998 | €16.62 | €111.46 |
| October 1998 | €13.57 | €91.01 |
| September 1998 | €14.12 | €94.64 |
| August 1998 | €13.50 | €90.50 |
| July 1998 | €15.52 | €104.05 |
| June 1998 | €14.60 | €97.91 |
| May 1998 | €11.67 | €78.23 |
| April 1998 | €12.49 | €83.75 |
| March 1998 | €12.54 | €84.11 |
| February 1998 | €11.95 | €80.12 |
| January 1998 | €10.22 | €137.03 |
| December 1997 | €8.35 | €111.97 |
| November 1997 | €9.46 | €126.80 |
| October 1997 | €8.58 | €115.04 |
| September 1997 | €8.94 | €119.90 |
| August 1997 | €9.02 | €120.92 |
| July 1997 | €9.88 | €132.42 |
| June 1997 | €8.44 | €113.25 |
| May 1997 | €7.70 | €103.28 |
| April 1997 | €7.85 | €105.22 |
| March 1997 | €5.91 | €79.25 |
| February 1997 | €6.20 | €83.08 |
| January 1997 | €6.36 | €85.34 |
MSF.DE
Price: €488
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.66%
Payout Ratio: 25.24%
Payout Ratio Range:
Dividend Per Share: 3.18 EUR
Earnings Per Share: 14.31 EUR
P/E Ratio: 24.53
Exchange: GER
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 62629
Market Capitalization: 2.6 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 6.11%
DGR5: 8.32%
DGR10: 9.45%
DGR20: 10.19%