MICROSOFT CORP - Price History
Monthly price history for MSF.F (MICROSOFT CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €395.45 | €395.45 |
| April 2024 | €365.65 | €365.65 |
| March 2024 | €389.45 | €389.45 |
| February 2024 | €383 | €383 |
| January 2024 | €368.02 | €368.75 |
| December 2023 | €339.23 | €339.90 |
| November 2023 | €347.31 | €348 |
| October 2023 | €317.87 | €319.20 |
| September 2023 | €297.85 | €299.10 |
| August 2023 | €300.74 | €302 |
| July 2023 | €302.43 | €304.40 |
| June 2023 | €310.13 | €312.15 |
| May 2023 | €307.05 | €309.05 |
| April 2023 | €274.96 | €277.40 |
| March 2023 | €262.86 | €265.20 |
| February 2023 | €233.72 | €235.80 |
| January 2023 | €224.40 | €227 |
| December 2022 | €221.04 | €223.60 |
| November 2022 | €241.25 | €244.05 |
| October 2022 | €231.63 | €235 |
| September 2022 | €234.59 | €238 |
| August 2022 | €257.30 | €261.05 |
| July 2022 | €271.06 | €275.60 |
| June 2022 | €242.39 | €246.45 |
| May 2022 | €250.80 | €255 |
| April 2022 | €259.90 | €264.90 |
| March 2022 | €274.72 | €280 |
| February 2022 | €260.98 | €266 |
| January 2022 | €268.83 | €274.65 |
| December 2021 | €295.90 | €302.30 |
| November 2021 | €285.91 | €292.10 |
| October 2021 | €278.48 | €285.10 |
| September 2021 | €238.78 | €244.45 |
| August 2021 | €250.84 | €256.80 |
| July 2021 | €233.90 | €240 |
| June 2021 | €222.40 | €228.20 |
| May 2021 | €198.87 | €204.05 |
| April 2021 | €203.46 | €209.35 |
| March 2021 | €195.25 | €200.90 |
| February 2021 | €188.20 | €193.64 |
| January 2021 | €185.02 | €190.90 |
| December 2020 | €177.22 | €182.86 |
| November 2020 | €172.22 | €177.70 |
| October 2020 | €166.17 | €171.98 |
| September 2020 | €173.97 | €180.06 |
| August 2020 | €182.65 | €189.04 |
| July 2020 | €164.20 | €170.44 |
| June 2020 | €172.59 | €179.14 |
| May 2020 | €158.33 | €164.34 |
| April 2020 | €156.56 | €163 |
| March 2020 | €140.33 | €146.10 |
| February 2020 | €137.30 | €142.94 |
| January 2020 | €147.27 | €153.78 |
| December 2019 | €135.80 | €141.80 |
| November 2019 | €131.62 | €137.44 |
| October 2019 | €122.94 | €128.86 |
| September 2019 | €121.67 | €127.52 |
| August 2019 | €119.03 | €124.76 |
| July 2019 | €118.46 | €124.62 |
| June 2019 | €111.84 | €117.66 |
| May 2019 | €105.28 | €110.76 |
| April 2019 | €109.98 | €116.18 |
| March 2019 | €99.11 | €104.70 |
| February 2019 | €93.54 | €98.81 |
| January 2019 | €86.50 | €91.81 |
| December 2018 | €83.87 | €89.02 |
| November 2018 | €91.57 | €97.20 |
| October 2018 | €89.07 | €95 |
| September 2018 | €92.26 | €98.40 |
| August 2018 | €90.41 | €96.43 |
| July 2018 | €85 | €91.06 |
| June 2018 | €79.59 | €85.26 |
| May 2018 | €79.71 | €85.39 |
| April 2018 | €72.44 | €78 |
| March 2018 | €67.83 | €73.04 |
| February 2018 | €72.57 | €78.14 |
| January 2018 | €70.29 | €76.13 |
| December 2017 | €66.20 | €71.70 |
| November 2017 | €65.44 | €70.88 |
| October 2017 | €65.92 | €71.82 |
| September 2017 | €57.82 | €62.99 |
| August 2017 | €57.78 | €62.95 |
| July 2017 | €56.64 | €62.09 |
| June 2017 | €55.07 | €60.38 |
| May 2017 | €56.78 | €62.24 |
| April 2017 | €56.67 | €62.52 |
| March 2017 | €56.10 | €61.90 |
| February 2017 | €54.53 | €60.16 |
| January 2017 | €53.77 | €59.70 |
| December 2016 | €53.85 | €59.80 |
| November 2016 | €51.44 | €57.12 |
| October 2016 | €49.08 | €54.90 |
| September 2016 | €45.83 | €51.26 |
| August 2016 | €46 | €51.45 |
| July 2016 | €44.93 | €50.60 |
| June 2016 | €41.04 | €46.22 |
| May 2016 | €41.73 | €47 |
| April 2016 | €38.53 | €43.75 |
| March 2016 | €42.81 | €48.60 |
| February 2016 | €41.69 | €47.33 |
| January 2016 | €44.29 | €50.70 |
| December 2015 | €45.07 | €51.59 |
| November 2015 | €45.11 | €51.95 |
| October 2015 | €41.78 | €48.11 |
| September 2015 | €34.01 | €39.17 |
| August 2015 | €33.98 | €39.14 |
| July 2015 | €36.61 | €42.47 |
| June 2015 | €34.21 | €39.69 |
| May 2015 | €37.04 | €42.96 |
| April 2015 | €37.55 | €43.89 |
| March 2015 | €32.60 | €38.10 |
| February 2015 | €33.49 | €39.14 |
| January 2015 | €30.82 | €36.32 |
| December 2014 | €33.07 | €38.96 |
| November 2014 | €32.67 | €38.49 |
| October 2014 | €31.42 | €37.31 |
| September 2014 | €30.85 | €36.63 |
| August 2014 | €29 | €34.44 |
| July 2014 | €27 | €32.32 |
| June 2014 | €25.59 | €30.64 |
| May 2014 | €24.90 | €29.81 |
| April 2014 | €24.04 | €29.07 |
| March 2014 | €24.79 | €29.98 |
| February 2014 | €22.98 | €27.79 |
| January 2014 | €22.90 | €27.98 |
| December 2013 | €22.08 | €26.97 |
| November 2013 | €23.02 | €28.12 |
| October 2013 | €21.16 | €26.11 |
| September 2013 | €19.81 | €24.45 |
| August 2013 | €20.36 | €25.13 |
| July 2013 | €19.31 | €24.05 |
| June 2013 | €21.37 | €26.62 |
| May 2013 | €21.81 | €27.17 |
| April 2013 | €19.88 | €24.99 |
| March 2013 | €17.70 | €22.25 |
| February 2013 | €16.98 | €21.34 |
| January 2013 | €15.95 | €20.27 |
| December 2012 | €16.03 | €20.37 |
| November 2012 | €16.07 | €20.42 |
| October 2012 | €17.19 | €22.07 |
| September 2012 | €18.07 | €23.20 |
| August 2012 | €19.12 | €24.55 |
| July 2012 | €18.50 | €23.95 |
| June 2012 | €18.59 | €24.06 |
| May 2012 | €18.30 | €23.69 |
| April 2012 | €18.51 | €24.16 |
| March 2012 | €18.52 | €24.18 |
| February 2012 | €18.21 | €23.77 |
| January 2012 | €17.09 | €22.51 |
| December 2011 | €15.23 | €20.05 |
| November 2011 | €14.43 | €19 |
| October 2011 | €14.43 | €19.20 |
| September 2011 | €14.11 | €18.78 |
| August 2011 | €13.86 | €18.44 |
| July 2011 | €14.28 | €19.16 |
| June 2011 | €13.26 | €17.80 |
| May 2011 | €12.85 | €17.25 |
| April 2011 | €12.67 | €17.17 |
| March 2011 | €13.24 | €17.94 |
| February 2011 | €14.23 | €19.28 |
| January 2011 | €14.81 | €20.22 |
| December 2010 | €15.56 | €21.25 |
| November 2010 | €14.23 | €19.44 |
| October 2010 | €14.09 | €19.40 |
| September 2010 | €13.10 | €18.04 |
| August 2010 | €13.50 | €18.60 |
| July 2010 | €14.23 | €19.60 |
| June 2010 | €13.95 | €19.21 |
| May 2010 | €15.26 | €21.02 |
| April 2010 | €16.76 | €23.09 |
| March 2010 | €15.77 | €21.72 |
| February 2010 | €15.29 | €21.06 |
| January 2010 | €14.72 | €20.28 |
| December 2009 | €15.83 | €21.80 |
| November 2009 | €14.08 | €19.39 |
| October 2009 | €13.70 | €18.87 |
| September 2009 | €12.74 | €17.55 |
| August 2009 | €12.42 | €17.10 |
| July 2009 | €12.16 | €16.75 |
| June 2009 | €12.32 | €16.97 |
| May 2009 | €10.53 | €14.50 |
| April 2009 | €11.11 | €15.30 |
| March 2009 | €9.62 | €13.25 |
| February 2009 | €9.27 | €12.77 |
| January 2009 | €9.91 | €13.65 |
| December 2008 | €9.83 | €13.54 |
| November 2008 | €11.54 | €15.90 |
| October 2008 | €12.94 | €17.82 |
| September 2008 | €13.36 | €18.40 |
| August 2008 | €13.58 | €18.71 |
| July 2008 | €12.21 | €16.82 |
| June 2008 | €12.84 | €17.69 |
| May 2008 | €13.26 | €18.27 |
| April 2008 | €13.58 | €18.70 |
| March 2008 | €13.13 | €18.09 |
| February 2008 | €13.10 | €18.05 |
| January 2008 | €15.76 | €21.70 |
| December 2007 | €17.73 | €24.42 |
| November 2007 | €16.59 | €22.85 |
| October 2007 | €18.30 | €25.20 |
| September 2007 | €14.90 | €20.52 |
| August 2007 | €15.28 | €21.04 |
| July 2007 | €15.61 | €21.50 |
| June 2007 | €15.79 | €21.75 |
| May 2007 | €16.63 | €22.90 |
| April 2007 | €16.02 | €22.06 |
| March 2007 | €14.99 | €20.65 |
| February 2007 | €15.38 | €21.18 |
| January 2007 | €17.09 | €23.54 |
| December 2006 | €16.26 | €22.40 |
| November 2006 | €16.04 | €22.09 |
| October 2006 | €16.26 | €22.40 |
| September 2006 | €15.68 | €21.60 |
| August 2006 | €14.62 | €20.14 |
| July 2006 | €13.74 | €18.93 |
| June 2006 | €13.26 | €18.26 |
| May 2006 | €13.16 | €18.13 |
| April 2006 | €13.99 | €19.27 |
| March 2006 | €16.34 | €22.50 |
| February 2006 | €16.42 | €22.61 |
| January 2006 | €16.65 | €22.93 |
| December 2005 | €16.12 | €22.20 |
| November 2005 | €17.03 | €23.46 |
| October 2005 | €15.50 | €21.35 |
| September 2005 | €15.44 | €21.27 |
| August 2005 | €16.04 | €22.09 |
| July 2005 | €15.46 | €21.30 |
| June 2005 | €15.06 | €20.75 |
| May 2005 | €15.18 | €20.91 |
| April 2005 | €14.05 | €19.35 |
| March 2005 | €13.57 | €18.69 |
| February 2005 | €13.85 | €19.08 |
| January 2005 | €14.68 | €20.22 |
| December 2004 | €14.33 | €19.74 |
| November 2004 | €14.76 | €20.33 |
| October 2004 | €15.86 | €21.84 |
| September 2004 | €16.18 | €22.28 |
| August 2004 | €16.19 | €22.30 |
| July 2004 | €17.34 | €23.88 |
| June 2004 | €16.95 | €23.35 |
| May 2004 | €15.54 | €21.41 |
| April 2004 | €15.97 | €22 |
| March 2004 | €14.74 | €20.30 |
| February 2004 | €15.50 | €21.35 |
| January 2004 | €16.19 | €22.30 |
| December 2003 | €15.94 | €21.95 |
| November 2003 | €15.54 | €21.40 |
| October 2003 | €16.47 | €22.68 |
| September 2003 | €17.42 | €24 |
| August 2003 | €17.42 | €24 |
| July 2003 | €17.35 | €23.90 |
| June 2003 | €16.26 | €22.40 |
| May 2003 | €15.33 | €21.12 |
| April 2003 | €16.63 | €22.90 |
| March 2003 | €16.34 | €22.50 |
| February 2003 | €15.97 | €22 |
| January 2003 | €32.31 | €44.50 |
| December 2002 | €36.88 | €50.80 |
| November 2002 | €42.15 | €58.05 |
| October 2002 | €39.20 | €54 |
| September 2002 | €31.94 | €44 |
| August 2002 | €37.17 | €51.20 |
| July 2002 | €34.99 | €48.20 |
| June 2002 | €40.88 | €56.30 |
| May 2002 | €41.09 | €56.60 |
| April 2002 | €42.47 | €58.50 |
| March 2002 | €49.66 | €68.40 |
| February 2002 | €49.80 | €68.60 |
| January 2002 | €53 | €73 |
| December 2001 | €55.54 | €76.50 |
| November 2001 | €52.27 | €72 |
| October 2001 | €47.19 | €65 |
| September 2001 | €38.48 | €53 |
| August 2001 | €45.74 | €63 |
| July 2001 | €55.54 | €76.50 |
| June 2001 | €61.35 | €84.50 |
| May 2001 | €59.68 | €82.20 |
| April 2001 | €55.90 | €77 |
| March 2001 | €45.52 | €62.70 |
| February 2001 | €46.39 | €63.90 |
| January 2001 | €48.79 | €67.20 |
| December 2000 | €33.90 | €46.70 |
| November 2000 | €49.44 | €68.10 |
| October 2000 | €58.81 | €81 |
| September 2000 | €48.64 | €67 |
| August 2000 | €58.08 | €80 |
| July 2000 | €55.25 | €76.10 |
| June 2000 | €59.17 | €81.50 |
| May 2000 | €49.73 | €68.50 |
| April 2000 | €55.54 | €76.50 |
| March 2000 | €79.14 | €109 |
| February 2000 | €67.52 | €93 |
| January 2000 | €70.50 | €97.10 |
| December 1999 | €84 | €115.70 |
| November 1999 | €64.83 | €89.30 |
| October 1999 | €64.25 | €88.50 |
| September 1999 | €61.06 | €84.10 |
| August 1999 | €62.80 | €86.50 |
| July 1999 | €60.19 | €82.90 |
| June 1999 | €61.35 | €84.50 |
| May 1999 | €56.45 | €77.75 |
| April 1999 | €57.72 | €79.50 |
| March 1999 | €63.89 | €88 |
| February 1999 | €98.74 | €136 |
| January 1999 | €110.57 | €152.30 |
| December 1998 | €169.53 | €233.50 |
| November 1998 | €152.83 | €210.50 |
| October 1998 | €129.23 | €178 |
| September 1998 | €135.84 | €187.10 |
| August 1998 | €131.41 | €181 |
| July 1998 | €147.02 | €202.50 |
| June 1998 | €140.56 | €193.60 |
| May 1998 | €111.81 | €154 |
| April 1998 | €118.20 | €162.80 |
| March 1998 | €118.09 | €162.65 |
| February 1998 | €113.62 | €156.50 |
| January 1998 | €196.03 | €270 |
| December 1997 | €166.84 | €229.80 |
| November 1997 | €181.51 | €250 |
| October 1997 | €163.36 | €225 |
| September 1997 | €172.72 | €237.90 |
| August 1997 | €170.62 | €235 |
| July 1997 | €188.04 | €259 |
| June 1997 | €160.96 | €221.70 |
| May 1997 | €155.88 | €214.70 |
| April 1997 | €149.56 | €206 |
| March 1997 | €115.87 | €159.60 |
| February 1997 | €118.34 | €163 |
| January 1997 | €120.52 | €166 |
| December 1996 | €96.56 | €133 |
| November 1996 | €173.45 | €238.90 |
| October 1996 | €148.98 | €205.20 |
| September 1996 | €147.38 | €203 |
| August 1996 | €132.86 | €183 |
| July 1996 | €126.47 | €174.20 |
| June 1996 | €132.94 | €183.10 |
| May 1996 | €131.85 | €181.60 |
| April 1996 | €124.44 | €171.40 |
MSF.F
Price: €395.45
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 27.46%
Payout Ratio Range:
Dividend Per Share: 2.80 EUR
Earnings Per Share: 10.96 EUR
P/E Ratio: 36.60
Exchange: FRA
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 2.8 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 2.26%
DGR5: 2.94%
DGR10: 3.03%