Microsoft Corporation (ETR:MSF)
Germany
· Delayed Price · Currency is EUR 412.25
+1.95 (0.48%)
At close: Dec 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 413.05 | 415.00 | 412.00 | 412.25 | 412.25 | 0.48% | 9,323 |
| Dec 4, 2025 | 411.40 | 412.00 | 408.75 | 410.30 | 410.30 | -0.57% | 15,714 |
| Dec 3, 2025 | 421.30 | 422.10 | 407.50 | 412.65 | 412.65 | -2.23% | 37,472 |
| Dec 2, 2025 | 418.20 | 424.10 | 418.00 | 422.05 | 422.05 | 0.31% | 16,640 |
| Dec 1, 2025 | 421.30 | 422.15 | 416.90 | 420.75 | 420.75 | -0.80% | 18,146 |
| Nov 28, 2025 | 421.00 | 424.75 | 420.75 | 424.15 | 424.15 | 0.89% | 15,152 |
| Nov 27, 2025 | 421.40 | 421.70 | 420.00 | 420.40 | 420.40 | 0.12% | 9,880 |
| Nov 26, 2025 | 414.45 | 422.20 | 412.75 | 419.90 | 419.90 | 2.59% | 28,615 |
| Nov 25, 2025 | 410.60 | 411.00 | 401.80 | 409.30 | 409.30 | -0.82% | 23,586 |
| Nov 24, 2025 | 413.30 | 413.30 | 406.20 | 412.70 | 412.70 | 0.73% | 29,608 |
| Nov 21, 2025 | 413.00 | 416.10 | 407.30 | 409.70 | 409.70 | -2.89% | 42,442 |
| Nov 20, 2025 | 426.40 | 429.15 | 421.60 | 421.90 | 421.90 | -0.42% | 27,853 |
| Nov 19, 2025 | 425.10 | 428.60 | 422.80 | 423.70 | 422.91 | -0.25% | 16,309 |
| Nov 18, 2025 | 433.05 | 435.55 | 420.20 | 424.75 | 423.96 | -3.00% | 24,310 |
| Nov 17, 2025 | 441.30 | 442.05 | 436.10 | 437.90 | 437.08 | 0.06% | 21,261 |
| Nov 14, 2025 | 431.00 | 438.55 | 427.50 | 437.65 | 436.84 | -0.03% | 37,366 |
| Nov 13, 2025 | 440.10 | 442.15 | 435.00 | 437.80 | 436.98 | 1.11% | 21,493 |
| Nov 12, 2025 | 440.60 | 441.90 | 431.35 | 433.00 | 432.19 | -0.36% | 11,102 |
| Nov 11, 2025 | 437.40 | 438.25 | 433.30 | 434.55 | 433.74 | 0.20% | 12,449 |
| Nov 10, 2025 | 434.05 | 437.70 | 431.85 | 433.70 | 432.89 | 1.51% | 14,922 |
| Nov 7, 2025 | 432.00 | 432.70 | 425.95 | 427.25 | 426.45 | -0.93% | 25,004 |
| Nov 6, 2025 | 439.90 | 440.05 | 429.95 | 431.25 | 430.45 | -2.89% | 25,184 |
| Nov 5, 2025 | 446.25 | 448.20 | 443.50 | 444.10 | 443.27 | -0.58% | 13,540 |
| Nov 4, 2025 | 444.90 | 448.65 | 442.75 | 446.70 | 445.87 | -0.85% | 26,351 |
| Nov 3, 2025 | 449.05 | 456.00 | 445.80 | 450.55 | 449.71 | 0.31% | 30,166 |
| Oct 31, 2025 | 456.85 | 459.30 | 446.80 | 449.15 | 448.31 | -1.27% | 17,885 |
| Oct 30, 2025 | 451.80 | 462.20 | 450.50 | 454.95 | 454.10 | -1.52% | 31,002 |
| Oct 29, 2025 | 469.00 | 470.00 | 460.85 | 461.95 | 461.09 | -0.70% | 33,725 |
| Oct 28, 2025 | 456.65 | 478.85 | 456.50 | 465.20 | 464.33 | 1.82% | 37,893 |
| Oct 27, 2025 | 455.85 | 459.30 | 454.25 | 456.90 | 456.05 | 1.53% | 20,442 |
| Oct 24, 2025 | 449.65 | 451.60 | 447.95 | 450.00 | 449.16 | -0.23% | 11,675 |
| Oct 23, 2025 | 450.80 | 451.05 | 447.00 | 451.05 | 450.21 | 0.18% | 4,969 |
| Oct 22, 2025 | 445.55 | 452.00 | 445.55 | 450.25 | 449.41 | 1.29% | 14,554 |
| Oct 21, 2025 | 445.15 | 446.60 | 442.85 | 444.50 | 443.67 | 0.09% | 8,479 |
| Oct 20, 2025 | 442.85 | 444.75 | 440.30 | 444.10 | 443.27 | 1.61% | 10,148 |
| Oct 17, 2025 | 434.15 | 439.55 | 431.90 | 437.05 | 436.24 | -0.88% | 23,886 |
| Oct 16, 2025 | 440.20 | 442.75 | 439.55 | 440.95 | 440.13 | -0.45% | 10,241 |
| Oct 15, 2025 | 442.20 | 445.05 | 441.15 | 442.95 | 442.13 | 0.48% | 11,011 |
| Oct 14, 2025 | 441.70 | 442.70 | 437.10 | 440.85 | 440.03 | -0.72% | 13,184 |
| Oct 13, 2025 | 445.70 | 448.15 | 442.60 | 444.05 | 443.22 | 0.05% | 13,534 |
| Oct 10, 2025 | 451.95 | 452.45 | 443.45 | 443.85 | 443.02 | -1.10% | 13,047 |
| Oct 9, 2025 | 451.95 | 452.50 | 448.40 | 448.80 | 447.96 | -0.65% | 8,308 |
| Oct 8, 2025 | 450.65 | 453.00 | 449.90 | 451.75 | 450.91 | 0.51% | 8,349 |
| Oct 7, 2025 | 451.30 | 454.05 | 449.30 | 449.45 | 448.61 | 0.38% | 7,433 |
| Oct 6, 2025 | 443.60 | 448.10 | 442.10 | 447.75 | 446.92 | 1.14% | 15,097 |
| Oct 3, 2025 | 441.30 | 442.90 | 438.90 | 442.70 | 441.88 | 1.15% | 7,651 |
| Oct 2, 2025 | 442.10 | 444.00 | 436.35 | 437.65 | 436.84 | -0.40% | 31,640 |
| Oct 1, 2025 | 435.70 | 439.65 | 435.00 | 439.40 | 438.58 | 0.02% | 11,361 |
| Sep 30, 2025 | 437.90 | 440.50 | 435.00 | 439.30 | 438.48 | 0.32% | 14,437 |
| Sep 29, 2025 | 437.00 | 440.25 | 433.75 | 437.90 | 437.08 | 0.83% | 9,414 |
| Sep 26, 2025 | 435.10 | 439.60 | 433.60 | 434.30 | 433.49 | -0.39% | 12,191 |
| Sep 25, 2025 | 434.70 | 436.80 | 432.50 | 436.00 | 435.19 | 0.38% | 25,476 |
| Sep 24, 2025 | 431.90 | 436.60 | 431.10 | 434.35 | 433.54 | 0.17% | 15,848 |
| Sep 23, 2025 | 437.40 | 438.25 | 432.90 | 433.60 | 432.79 | -0.81% | 5,378 |
| Sep 22, 2025 | 439.95 | 439.95 | 435.95 | 437.15 | 436.34 | 0.23% | 9,148 |
| Sep 19, 2025 | 432.55 | 437.65 | 431.70 | 436.15 | 435.34 | 0.65% | 7,971 |
| Sep 18, 2025 | 434.00 | 435.80 | 431.20 | 433.35 | 432.54 | 1.16% | 13,758 |
| Sep 17, 2025 | 431.20 | 431.95 | 427.20 | 428.40 | 427.60 | -1.11% | 8,431 |
| Sep 16, 2025 | 438.70 | 438.95 | 432.00 | 433.20 | 432.39 | -0.74% | 9,276 |
| Sep 15, 2025 | 436.55 | 437.15 | 429.55 | 436.45 | 435.64 | -0.01% | 15,771 |
| Sep 12, 2025 | 432.55 | 436.50 | 430.50 | 436.50 | 435.69 | 1.86% | 12,739 |
| Sep 11, 2025 | 428.90 | 430.60 | 424.60 | 428.55 | 427.75 | 0.39% | 12,845 |
| Sep 10, 2025 | 426.80 | 434.05 | 424.00 | 426.90 | 426.11 | 0.22% | 31,238 |
| Sep 9, 2025 | 424.70 | 428.00 | 424.00 | 425.95 | 425.16 | -0.06% | 14,316 |
| Sep 8, 2025 | 423.95 | 427.10 | 421.50 | 426.20 | 425.41 | 0.69% | 15,776 |
| Sep 5, 2025 | 436.00 | 437.00 | 421.45 | 423.30 | 422.51 | -2.80% | 18,035 |
| Sep 4, 2025 | 433.20 | 436.50 | 432.20 | 435.50 | 434.69 | 0.67% | 7,748 |
| Sep 3, 2025 | 433.05 | 436.00 | 431.20 | 432.60 | 431.79 | 0.66% | 9,044 |
| Sep 2, 2025 | 433.15 | 434.20 | 427.85 | 429.75 | 428.95 | -0.41% | 14,430 |
| Sep 1, 2025 | 431.85 | 433.35 | 431.50 | 431.50 | 430.70 | -0.51% | 6,850 |
| Aug 29, 2025 | 437.00 | 437.00 | 432.25 | 433.70 | 432.89 | -0.34% | 4,723 |
| Aug 28, 2025 | 436.50 | 438.25 | 433.15 | 435.20 | 434.39 | 0.21% | 10,817 |
| Aug 27, 2025 | 431.80 | 435.80 | 431.10 | 434.30 | 433.49 | 0.74% | 6,652 |
| Aug 26, 2025 | 433.70 | 434.65 | 431.10 | 431.10 | 430.30 | -0.78% | 5,355 |
| Aug 25, 2025 | 433.30 | 434.70 | 430.50 | 434.50 | 433.69 | 0.09% | 9,879 |
| Aug 22, 2025 | 433.60 | 436.35 | 432.80 | 434.10 | 433.29 | -0.61% | 11,030 |
| Aug 21, 2025 | 434.75 | 436.75 | 431.95 | 436.75 | 435.94 | 0.47% | 10,186 |
| Aug 20, 2025 | 436.80 | 438.95 | 433.55 | 434.70 | 433.18 | -0.59% | 16,849 |
| Aug 19, 2025 | 442.95 | 443.45 | 435.80 | 437.30 | 435.77 | -1.20% | 13,850 |
| Aug 18, 2025 | 445.15 | 447.40 | 442.60 | 442.60 | 441.05 | -0.88% | 16,231 |
| Aug 15, 2025 | 449.80 | 449.80 | 445.35 | 446.55 | 444.99 | -0.48% | 10,840 |
| Aug 14, 2025 | 446.35 | 451.20 | 446.00 | 448.70 | 447.13 | -0.45% | 40,550 |
| Aug 13, 2025 | 453.30 | 455.25 | 449.80 | 450.75 | 449.17 | -0.01% | 12,643 |
| Aug 12, 2025 | 450.70 | 452.85 | 448.75 | 450.80 | 449.22 | -0.41% | 16,861 |
| Aug 11, 2025 | 448.85 | 454.30 | 447.50 | 452.65 | 451.07 | 1.39% | 33,965 |
| Aug 8, 2025 | 447.60 | 450.10 | 446.35 | 446.45 | 444.89 | -1.07% | 21,701 |
| Aug 7, 2025 | 451.60 | 454.65 | 449.70 | 451.30 | 449.72 | -0.18% | 24,730 |
| Aug 6, 2025 | 460.00 | 460.65 | 451.20 | 452.10 | 450.52 | -1.61% | 21,598 |
| Aug 5, 2025 | 465.85 | 467.15 | 459.45 | 459.50 | 457.89 | -0.44% | 17,738 |
| Aug 4, 2025 | 455.60 | 463.55 | 455.00 | 461.55 | 459.94 | 1.90% | 22,367 |
| Aug 1, 2025 | 470.00 | 473.00 | 452.95 | 452.95 | 451.37 | -3.41% | 53,352 |
| Jul 31, 2025 | 486.45 | 491.85 | 467.30 | 468.95 | 467.31 | 4.91% | 124,542 |
| Jul 30, 2025 | 445.30 | 450.00 | 444.20 | 447.00 | 445.44 | 0.31% | 16,083 |
| Jul 29, 2025 | 444.70 | 449.20 | 443.30 | 445.60 | 444.04 | 1.05% | 13,293 |
| Jul 28, 2025 | 440.70 | 443.05 | 439.75 | 440.95 | 439.41 | 0.69% | 16,486 |
| Jul 25, 2025 | 435.30 | 438.05 | 434.55 | 437.95 | 436.42 | 0.89% | 13,082 |
| Jul 24, 2025 | 430.05 | 434.35 | 430.00 | 434.10 | 432.58 | 1.26% | 16,688 |
| Jul 23, 2025 | 431.40 | 434.00 | 426.95 | 428.70 | 427.20 | -1.05% | 20,915 |
| Jul 22, 2025 | 436.20 | 437.30 | 432.80 | 433.25 | 431.74 | -0.56% | 14,824 |
| Jul 21, 2025 | 438.10 | 439.05 | 433.95 | 435.70 | 434.18 | -0.54% | 21,259 |