Microsoft Corporation ( MSF.DE) - Price History
Monthly price history for MSF.DE (Microsoft Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | €414.70 | €414.70 |
| July 2026 | €396.95 | €396.95 |
| June 2026 | €324.50 | €324.50 |
| May 2026 | €379.75 | €379.75 |
| April 2026 | €342.65 | €343.40 |
| March 2026 | €316.76 | €317.45 |
| February 2026 | €333.07 | €333.80 |
| January 2026 | €361.47 | €363.10 |
| December 2025 | €411.45 | €413.30 |
| November 2025 | €422.25 | €424.15 |
| October 2025 | €446.31 | €449.15 |
| September 2025 | €436.52 | €439.30 |
| August 2025 | €430.96 | €433.70 |
| July 2025 | €465.22 | €468.95 |
| June 2025 | €420.77 | €424.15 |
| May 2025 | €400.83 | €404.05 |
| April 2025 | €341.15 | €344.50 |
| March 2025 | €339.42 | €342.75 |
| February 2025 | €371.80 | €375.45 |
| January 2025 | €395.39 | €400 |
| December 2024 | €403.35 | €408.05 |
| November 2024 | €396.43 | €401.05 |
| October 2024 | €371.19 | €376.20 |
| September 2024 | €378.94 | €384.05 |
| August 2024 | €370.60 | €375.60 |
| July 2024 | €380.31 | €386.10 |
| June 2024 | €417.05 | €423.40 |
| May 2024 | €369.62 | €375.25 |
| April 2024 | €365.51 | €371.70 |
| March 2024 | €382.52 | €389 |
| February 2024 | €370.72 | €377 |
| January 2024 | €364.84 | €371.65 |
| December 2023 | €333.67 | €339.90 |
| November 2023 | €339.22 | €345.55 |
| October 2023 | €311.88 | €318.30 |
| September 2023 | €294.19 | €300.25 |
| August 2023 | €295.66 | €301.75 |
| July 2023 | €296.59 | €303.30 |
| June 2023 | €305.44 | €312.35 |
| May 2023 | €302.21 | €309.05 |
| April 2023 | €270.47 | €277.15 |
| March 2023 | €255.68 | €262 |
| February 2023 | €229.72 | €235.40 |
| January 2023 | €220.43 | €226.40 |
| December 2022 | €217.56 | €223.45 |
| November 2022 | €227.97 | €234.15 |
| October 2022 | €228.96 | €235.75 |
| September 2022 | €237.85 | €244.90 |
| August 2022 | €254.36 | €261.90 |
| July 2022 | €264.41 | €272.75 |
| June 2022 | €238.62 | €246.15 |
| May 2022 | €244.73 | €252.45 |
| April 2022 | €261.48 | €270.30 |
| March 2022 | €271.88 | €281.05 |
| February 2022 | €256.64 | €265.30 |
| January 2022 | €266.21 | €275.75 |
| December 2021 | €291.89 | €302.35 |
| November 2021 | €282.86 | €293 |
| October 2021 | €273.01 | €283.30 |
| September 2021 | €237.21 | €246.15 |
| August 2021 | €248.10 | €257.45 |
| July 2021 | €231.56 | €240.75 |
| June 2021 | €219.44 | €228.15 |
| May 2021 | €196.40 | €204.20 |
| April 2021 | €200.25 | €208.70 |
| March 2021 | €192.76 | €200.90 |
| February 2021 | €184.67 | €192.46 |
| January 2021 | €184.28 | €192.52 |
| December 2020 | €175.04 | €182.86 |
| November 2020 | €169.12 | €176.68 |
| October 2020 | €165.33 | €173.18 |
| September 2020 | €171.59 | €179.74 |
| August 2020 | €179.68 | €188.22 |
| July 2020 | €162.40 | €170.54 |
| June 2020 | €170.17 | €178.70 |
| May 2020 | €154.54 | €162.28 |
| April 2020 | €155.41 | €163.62 |
| March 2020 | €140.48 | €147.90 |
| February 2020 | €138.18 | €145.48 |
| January 2020 | €145.58 | €153.66 |
| December 2019 | €134.53 | €142 |
| November 2019 | €130.21 | €137.44 |
| October 2019 | €121.80 | €128.98 |
| September 2019 | €120.22 | €127.30 |
| August 2019 | €117.63 | €124.56 |
| July 2019 | €117.66 | €125 |
| June 2019 | €110.38 | €117.26 |
| May 2019 | €104.65 | €111.18 |
| April 2019 | €108.60 | €115.78 |
| March 2019 | €98.28 | €104.78 |
| February 2019 | €92.38 | €98.49 |
| January 2019 | €84.71 | €90.69 |
| December 2018 | €82.93 | €88.78 |
| November 2018 | €90.79 | €97.20 |
| October 2018 | €88.33 | €94.96 |
| September 2018 | €91.50 | €98.36 |
| August 2018 | €89.93 | €96.68 |
| July 2018 | €84.03 | €90.67 |
| June 2018 | €78.92 | €85.16 |
| May 2018 | €78.93 | €85.17 |
| April 2018 | €72.84 | €78.95 |
| March 2018 | €67.33 | €72.98 |
| February 2018 | €71.69 | €77.70 |
| January 2018 | €69.42 | €75.63 |
| December 2017 | €65.74 | €71.62 |
| November 2017 | €64.44 | €70.20 |
| October 2017 | €65.87 | €72.13 |
| September 2017 | €57.42 | €62.88 |
| August 2017 | €57.36 | €62.81 |
| July 2017 | €56.22 | €61.89 |
| June 2017 | €54.85 | €60.38 |
| May 2017 | €56.66 | €62.38 |
| April 2017 | €56.36 | €62.39 |
| March 2017 | €55.64 | €61.59 |
| February 2017 | €54.48 | €60.31 |
| January 2017 | €53.59 | €59.65 |
| December 2016 | €53.82 | €59.90 |
| November 2016 | €51.86 | €57.72 |
| October 2016 | €49.01 | €54.90 |
| September 2016 | €46 | €51.53 |
| August 2016 | €46.10 | €51.63 |
| July 2016 | €44.98 | €50.68 |
| June 2016 | €40.91 | €46.10 |
| May 2016 | €41.72 | €47.02 |
| April 2016 | €38.32 | €43.48 |
| March 2016 | €42.82 | €48.58 |
| February 2016 | €41.78 | €47.40 |
| January 2016 | €44.07 | €50.35 |
| December 2015 | €45.50 | €51.99 |
| November 2015 | €45.21 | €51.65 |
| October 2015 | €42.35 | €48.69 |
| September 2015 | €34.24 | €39.37 |
| August 2015 | €33.93 | €39 |
| July 2015 | €36.71 | €42.47 |
| June 2015 | €34.25 | €39.62 |
| May 2015 | €36.81 | €42.59 |
| April 2015 | €37.72 | €43.92 |
| March 2015 | €32.54 | €37.88 |
| February 2015 | €33.49 | €39 |
| January 2015 | €30.96 | €36.31 |
| December 2014 | €33.11 | €38.82 |
| November 2014 | €33.01 | €38.71 |
| October 2014 | €31.62 | €37.33 |
| September 2014 | €31.17 | €36.80 |
| August 2014 | €29.06 | €34.31 |
| July 2014 | €27.08 | €32.20 |
| June 2014 | €25.79 | €30.66 |
| May 2014 | €25.14 | €29.89 |
| April 2014 | €24.27 | €29.10 |
| March 2014 | €24.86 | €29.82 |
| February 2014 | €23.22 | €27.84 |
| January 2014 | €22.66 | €27.41 |
| December 2013 | €22.35 | €27.04 |
| November 2013 | €23.26 | €28.14 |
| October 2013 | €21.46 | €26.18 |
| September 2013 | €20.04 | €24.45 |
| August 2013 | €20.58 | €25.12 |
| July 2013 | €19.60 | €24.12 |
| June 2013 | €21.58 | €26.54 |
| May 2013 | €22 | €27.06 |
| April 2013 | €20.14 | €24.97 |
| March 2013 | €17.88 | €22.17 |
| February 2013 | €17.13 | €21.24 |
| January 2013 | €16.19 | €20.27 |
| December 2012 | €16.28 | €20.38 |
| November 2012 | €16.41 | €20.54 |
| October 2012 | €17.49 | €22.09 |
| September 2012 | €18.38 | €23.20 |
| August 2012 | €19.41 | €24.52 |
| July 2012 | €18.92 | €24.06 |
| June 2012 | €18.99 | €24.16 |
| May 2012 | €18.45 | €23.46 |
| April 2012 | €18.87 | €24.17 |
| March 2012 | €18.89 | €24.20 |
| February 2012 | €18.60 | €23.83 |
| January 2012 | €17.45 | €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 | €14.58 | €19.13 |
| June 2011 | €13.63 | €17.89 |
| May 2011 | €13.11 | €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 | €17.06 | €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 | €12.23 | €16.89 |
| June 2009 | €12.34 | €17.03 |
| May 2009 | €10.50 | €14.50 |
| April 2009 | €11.25 | €15.65 |
| March 2009 | €9.99 | €13.90 |
| February 2009 | €9.24 | €12.85 |
| January 2009 | €9.71 | €13.60 |
| December 2008 | €9.75 | €13.66 |
| November 2008 | €11.23 | €15.74 |
| October 2008 | €12.45 | €17.58 |
| September 2008 | €12.96 | €18.30 |
| August 2008 | €13.25 | €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 | €15.14 | €21.70 |
| December 2007 | €17.04 | €24.42 |
| November 2007 | €15.95 | €22.85 |
| October 2007 | €17.70 | €25.45 |
| September 2007 | €14.28 | €20.52 |
| August 2007 | €14.69 | €21.12 |
| July 2007 | €14.90 | €21.50 |
| June 2007 | €15.08 | €21.75 |
| May 2007 | €15.86 | €22.88 |
| April 2007 | €15.24 | €22.06 |
| March 2007 | €14.30 | €20.70 |
| February 2007 | €14.64 | €21.18 |
| January 2007 | €16.24 | €23.58 |
| December 2006 | €15.42 | €22.40 |
| November 2006 | €15.28 | €22.19 |
| October 2006 | €15.37 | €22.40 |
| September 2006 | €14.82 | €21.60 |
| August 2006 | €13.78 | €20.08 |
| July 2006 | €12.94 | €18.92 |
| June 2006 | €12.48 | €18.26 |
| May 2006 | €12.40 | €18.13 |
| April 2006 | €13.12 | €19.27 |
| March 2006 | €15.32 | €22.50 |
| February 2006 | €15.40 | €22.61 |
| January 2006 | €15.62 | €23.01 |
| December 2005 | €15.07 | €22.20 |
| November 2005 | €15.92 | €23.46 |
| October 2005 | €14.42 | €21.30 |
| September 2005 | €14.40 | €21.27 |
| August 2005 | €14.93 | €22.06 |
| July 2005 | €14.30 | €21.20 |
| June 2005 | €14 | €20.75 |
| May 2005 | €14.11 | €20.91 |
| April 2005 | €13.05 | €19.40 |
| March 2005 | €12.57 | €18.69 |
| February 2005 | €12.73 | €18.92 |
| January 2005 | €13.56 | €20.22 |
| December 2004 | €13.24 | €19.74 |
| November 2004 | €13.57 | €20.24 |
| October 2004 | €13.26 | €21.97 |
| September 2004 | €13.46 | €22.30 |
| August 2004 | €13.43 | €22.25 |
| July 2004 | €14.36 | €23.87 |
| June 2004 | €14.07 | €23.39 |
| May 2004 | €12.94 | €21.50 |
| April 2004 | €13.36 | €22.20 |
| March 2004 | €12.21 | €20.30 |
| February 2004 | €12.72 | €21.15 |
| January 2004 | €13.36 | €22.21 |
| December 2003 | €13.21 | €21.95 |
| November 2003 | €12.90 | €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 | €13.46 | €22.50 |
| May 2003 | €12.62 | €21.10 |
| April 2003 | €13.70 | €22.90 |
| March 2003 | €13.46 | €22.50 |
| February 2003 | €13.16 | €22 |
| January 2003 | €13.33 | €44.70 |
| December 2002 | €15.15 | €50.80 |
| November 2002 | €17.31 | €58.05 |
| October 2002 | €16.04 | €53.80 |
| September 2002 | €13.15 | €44.10 |
| August 2002 | €15.27 | €51.20 |
| July 2002 | €14.22 | €47.70 |
| June 2002 | €16.76 | €56.20 |
| May 2002 | €16.94 | €56.80 |
| April 2002 | €17.44 | €58.50 |
| March 2002 | €20.57 | €69 |
| February 2002 | €20.36 | €68.30 |
| January 2002 | €21.89 | €73.40 |
| December 2001 | €22.81 | €76.50 |
| November 2001 | €21.29 | €71.40 |
| October 2001 | €19.50 | €65.40 |
| September 2001 | €16.58 | €55.60 |
| August 2001 | €18.92 | €63.45 |
| July 2001 | €22.71 | €76.16 |
| June 2001 | €25.28 | €84.80 |
| May 2001 | €24.45 | €82 |
| April 2001 | €23.11 | €77.51 |
| March 2001 | €18.69 | €62.68 |
| February 2001 | €19.05 | €63.90 |
| January 2001 | €20.22 | €67.80 |
| December 2000 | €13.86 | €46.50 |
| November 2000 | €20.28 | €68 |
| October 2000 | €24.24 | €81.30 |
| September 2000 | €19.68 | €66 |
| August 2000 | €23.85 | €80 |
| July 2000 | €22.59 | €75.75 |
| June 2000 | €24.40 | €81.82 |
| May 2000 | €20.42 | €68.50 |
| April 2000 | €22.78 | €76.40 |
| March 2000 | €32.35 | €108.50 |
| February 2000 | €28.14 | €94.39 |
| January 2000 | €28.69 | €96.21 |
| December 1999 | €34.59 | €116 |
| November 1999 | €26.84 | €90 |
| October 1999 | €26.63 | €89.30 |
| September 1999 | €25.34 | €85 |
| August 1999 | €25.94 | €87 |
| July 1999 | €24.81 | €83.20 |
| June 1999 | €25.33 | €84.95 |
| May 1999 | €23.30 | €78.15 |
| April 1999 | €23.85 | €80 |
| March 1999 | €26.54 | €89 |
| February 1999 | €20.80 | €139.50 |
| January 1999 | €22.81 | €153 |
| December 1998 | €17.61 | €118.11 |
| November 1998 | €16.62 | €111.46 |
| October 1998 | €13.57 | €91.01 |
| September 1998 | €14.11 | €94.64 |
| August 1998 | €13.49 | €90.50 |
| July 1998 | €15.51 | €104.05 |
| June 1998 | €14.60 | €97.91 |
| May 1998 | €11.66 | €78.23 |
| April 1998 | €12.49 | €83.75 |
| March 1998 | €12.54 | €84.11 |
| February 1998 | €11.94 | €80.12 |
| January 1998 | €10.21 | €137.03 |
| December 1997 | €8.35 | €111.97 |
| November 1997 | €9.45 | €126.80 |
| October 1997 | €8.58 | €115.04 |
| September 1997 | €8.94 | €119.90 |
| August 1997 | €9.01 | €120.92 |
| July 1997 | €9.87 | €132.42 |
| June 1997 | €8.44 | €113.25 |
| May 1997 | €7.70 | €103.28 |
| April 1997 | €7.84 | €105.22 |
| March 1997 | €5.91 | €79.25 |
| February 1997 | €6.19 | €83.08 |
| January 1997 | €6.36 | €85.34 |
MSF.DE
Price: €414.70
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.77%
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%