Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

MSFD Microsoft Corporation

390.15

-0.90 (-0.23%)

Jul 26 2024 - Closed

Realtime Data

MSFD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	390.15	-0.90	-0.23%	387.30	390.50	383.10	370
Jul 25 2024	391.05	-6.50	-1.64%	396.15	396.15	385.35	662
Jul 24 2024	397.55	-12.30	-3.00%	408.00	409.10	397.45	911
Jul 23 2024	409.85	4.70	1.16%	406.35	411.40	405.80	93
Jul 22 2024	405.15	2.27	0.56%	403.20	408.40	403.20	829
Jul 19 2024	402.875	2.18	0.54%	398.85	404.40	392.275	658
Jul 18 2024	400.70	-2.50	-0.62%	408.10	408.45	400.70	155
Jul 17 2024	403.20	-9.45	-2.29%	406.65	407.50	402.95	321
Jul 16 2024	412.65	-4.85	-1.16%	417.40	417.60	411.95	494
Jul 15 2024	417.50	0.75	0.18%	414.65	417.50	414.65	162
Jul 12 2024	416.75	-1.10	-0.26%	418.00	418.70	416.20	237
Jul 11 2024	417.85	-7.50	-1.76%	429.45	429.50	417.85	112
Jul 10 2024	425.35	-2.45	-0.57%	426.80	426.95	425.15	76
Jul 09 2024	427.80	-1.90	-0.44%	431.35	432.25	427.80	195
Jul 08 2024	429.70	0.35	0.08%	432.90	432.90	429.00	217
Jul 05 2024	429.35	3.30	0.77%	426.65	430.95	425.90	195
Jul 04 2024	426.05	0.35	0.08%	427.00	427.70	425.45	348
Jul 03 2024	425.70	0.50	0.12%	426.975	426.975	424.50	101
Jul 02 2024	425.20	3.45	0.82%	424.65	426.40	422.50	486
Jul 01 2024	421.75	-2.90	-0.68%	416.95	421.75	415.30	193
Jun 28 2024	424.65	-0.70	-0.16%	424.80	424.80	422.55	149
Jun 27 2024	425.35	1.65	0.39%	422.85	425.45	421.80	313
Jun 26 2024	423.70	3.85	0.92%	423.20	424.25	421.00	137
Jun 25 2024	419.85	0.75	0.18%	417.60	420.40	415.95	719
Jun 24 2024	419.10	-0.30	-0.07%	421.00	421.00	415.90	212
Jun 21 2024	419.40	4.95	1.19%	416.75	420.05	415.70	462
Jun 20 2024	414.45	-3.20	-0.77%	417.70	418.70	411.75	662
Jun 19 2024	417.65	2.97	0.72%	416.45	419.20	416.45	440
Jun 18 2024	414.675	0.50	0.12%	418.45	419.90	414.675	222
Jun 17 2024	414.175	0.23	0.05%	414.30	414.60	412.35	329
Jun 14 2024	413.95	2.30	0.56%	411.40	414.00	409.375	316
Jun 13 2024	411.65	7.55	1.87%	409.30	411.65	406.50	385
Jun 12 2024	404.10	5.15	1.29%	403.80	405.50	402.05	333
Jun 11 2024	398.95	1.65	0.42%	397.25	399.45	396.80	377
Jun 10 2024	397.30	3.70	0.94%	394.00	397.60	393.60	211
Jun 07 2024	393.60	6.20	1.60%	389.80	393.70	389.40	89
Jun 06 2024	387.40	0.15	0.04%	388.85	390.20	387.40	441
Jun 05 2024	387.25	8.35	2.20%	382.90	387.25	382.90	232
Jun 04 2024	378.90	-0.05	-0.01%	380.15	380.70	377.825	316
Jun 03 2024	378.95	3.65	0.97%	384.75	384.75	378.45	370
May 31 2024	375.30	-11.33	-2.93%	383.00	384.15	374.60	706
May 30 2024	386.625	-10.38	-2.61%	394.00	394.20	385.90	245
May 29 2024	397.00	2.90	0.74%	394.70	397.95	392.875	719
May 28 2024	394.10	-3.55	-0.89%	396.55	396.55	393.10	237
May 27 2024	397.65	1.95	0.49%	396.95	398.70	395.65	158
May 24 2024	395.70	-2.45	-0.62%	394.60	395.925	391.60	463
May 23 2024	398.15	0.25	0.06%	400.00	400.40	396.90	412
May 22 2024	397.90	2.07	0.52%	394.35	398.45	394.35	235
May 21 2024	395.825	4.52	1.16%	392.75	396.25	392.05	233
May 20 2024	391.30	5.40	1.40%	387.05	392.50	386.70	216
May 17 2024	385.90	-3.60	-0.92%	388.05	390.15	385.70	621
May 16 2024	389.50	3.25	0.84%	390.10	390.60	388.55	169
May 15 2024	386.25	3.15	0.82%	384.00	386.25	383.85	100
May 14 2024	383.10	-0.33	-0.08%	384.05	384.05	381.00	168
May 13 2024	383.425	-0.33	-0.08%	387.40	388.70	381.65	208
May 10 2024	383.75	1.10	0.29%	382.95	385.00	382.95	395
May 09 2024	382.65	-0.65	-0.17%	381.80	382.65	380.55	61
May 08 2024	383.30	0.75	0.20%	382.50	383.30	379.75	748
May 07 2024	382.55	2.60	0.68%	384.00	384.70	381.85	535
May 06 2024	379.95	3.35	0.89%	378.95	380.15	377.15	480
May 03 2024	376.60	5.23	1.41%	372.25	377.35	371.225	274
May 02 2024	371.375	-0.03	-0.01%	371.00	372.875	370.125	312
May 01 2024	371.40	0.00	0.00%	371.40	371.40	371.40	0.00
Apr 30 2024	371.40	-2.53	-0.68%	376.20	376.20	371.10	347

L&G Clean Water UCITS ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions