Microsoft Corporation (ETR:MSF)
Germany
· Delayed Price · Currency is EUR 352.50
+3.40 (0.97%)
At close: Mar 5, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 349.40 | 354.55 | 346.95 | 352.50 | 352.50 | 0.97% | 53,396 |
| Mar 4, 2026 | 347.30 | 349.65 | 344.60 | 349.10 | 349.10 | 1.10% | 33,904 |
| Mar 3, 2026 | 338.40 | 345.30 | 336.25 | 345.30 | 345.30 | 1.62% | 38,008 |
| Mar 2, 2026 | 329.85 | 342.60 | 329.50 | 339.80 | 339.80 | 1.80% | 34,149 |
| Feb 27, 2026 | 338.90 | 339.30 | 330.25 | 333.80 | 333.80 | -1.72% | 39,889 |
| Feb 26, 2026 | 338.85 | 344.95 | 338.15 | 339.65 | 339.65 | 0.85% | 36,392 |
| Feb 25, 2026 | 330.25 | 339.35 | 330.00 | 336.80 | 336.80 | 2.78% | 38,420 |
| Feb 24, 2026 | 327.05 | 330.70 | 324.55 | 327.70 | 327.70 | 0.03% | 29,096 |
| Feb 23, 2026 | 335.00 | 337.55 | 326.80 | 327.60 | 327.60 | -3.11% | 39,661 |
| Feb 20, 2026 | 340.35 | 340.60 | 336.00 | 338.10 | 338.10 | -0.53% | 36,242 |
| Feb 19, 2026 | 340.85 | 343.65 | 338.70 | 339.90 | 339.90 | -0.09% | 29,506 |
| Feb 18, 2026 | 337.25 | 340.55 | 335.50 | 340.20 | 339.43 | 0.81% | 32,242 |
| Feb 17, 2026 | 339.25 | 339.40 | 334.00 | 337.45 | 336.69 | -0.52% | 28,436 |
| Feb 16, 2026 | 340.80 | 341.50 | 337.50 | 339.20 | 338.43 | 0.65% | 37,374 |
| Feb 13, 2026 | 339.00 | 341.50 | 335.70 | 337.00 | 336.24 | -0.09% | 24,827 |
| Feb 12, 2026 | 342.15 | 342.65 | 335.60 | 337.30 | 336.54 | -0.50% | 46,645 |
| Feb 11, 2026 | 348.10 | 352.15 | 337.45 | 339.00 | 338.23 | -4.09% | 33,807 |
| Feb 10, 2026 | 348.85 | 355.80 | 347.15 | 353.45 | 352.65 | 2.05% | 50,019 |
| Feb 9, 2026 | 341.65 | 346.40 | 336.55 | 346.35 | 345.57 | 2.76% | 44,818 |
| Feb 6, 2026 | 334.80 | 340.90 | 332.80 | 337.05 | 336.29 | -1.71% | 99,577 |
| Feb 5, 2026 | 347.85 | 348.60 | 337.10 | 342.90 | 342.12 | -2.74% | 59,269 |
| Feb 4, 2026 | 350.70 | 354.00 | 346.00 | 352.55 | 351.75 | 0.74% | 68,872 |
| Feb 3, 2026 | 360.85 | 361.75 | 348.55 | 349.95 | 349.16 | -3.07% | 49,350 |
| Feb 2, 2026 | 359.00 | 364.95 | 358.00 | 361.05 | 360.23 | -0.56% | 40,359 |
| Jan 30, 2026 | 362.80 | 369.05 | 360.25 | 363.10 | 362.28 | 2.17% | 83,975 |
| Jan 29, 2026 | 380.00 | 381.50 | 353.05 | 355.40 | 354.60 | -11.42% | 138,163 |
| Jan 28, 2026 | 403.00 | 404.35 | 400.50 | 401.20 | 400.29 | 0.24% | 18,508 |
| Jan 27, 2026 | 399.45 | 400.80 | 395.85 | 400.25 | 399.34 | 0.77% | 22,241 |
| Jan 26, 2026 | 394.25 | 397.65 | 389.70 | 397.20 | 396.30 | 0.29% | 27,005 |
| Jan 23, 2026 | 386.65 | 399.40 | 382.65 | 396.05 | 395.15 | 3.58% | 35,184 |
| Jan 22, 2026 | 383.40 | 384.60 | 379.45 | 382.35 | 381.48 | -0.05% | 37,589 |
| Jan 21, 2026 | 388.40 | 389.25 | 382.50 | 382.55 | 381.68 | -1.66% | 32,857 |
| Jan 20, 2026 | 388.10 | 389.00 | 382.85 | 389.00 | 388.12 | -0.26% | 37,975 |
| Jan 19, 2026 | 389.05 | 392.10 | 388.15 | 390.00 | 389.12 | -1.80% | 45,128 |
| Jan 16, 2026 | 395.40 | 397.15 | 392.95 | 397.15 | 396.25 | 0.20% | 20,635 |
| Jan 15, 2026 | 395.50 | 401.25 | 394.35 | 396.35 | 395.45 | -0.24% | 84,666 |
| Jan 14, 2026 | 402.45 | 403.55 | 396.00 | 397.30 | 396.40 | -1.51% | 16,810 |
| Jan 13, 2026 | 409.15 | 409.15 | 400.40 | 403.40 | 402.49 | -1.67% | 15,920 |
| Jan 12, 2026 | 408.55 | 411.70 | 406.00 | 410.25 | 409.32 | 0.17% | 15,926 |
| Jan 9, 2026 | 410.00 | 410.65 | 406.00 | 409.55 | 408.62 | 0.01% | 15,413 |
| Jan 8, 2026 | 413.40 | 414.05 | 408.75 | 409.50 | 408.57 | -1.74% | 14,934 |
| Jan 7, 2026 | 408.15 | 418.70 | 407.55 | 416.75 | 415.81 | 3.13% | 16,339 |
| Jan 6, 2026 | 404.00 | 405.05 | 401.80 | 404.10 | 403.19 | -0.35% | 15,855 |
| Jan 5, 2026 | 405.00 | 406.50 | 402.30 | 405.50 | 404.58 | 0.62% | 28,986 |
| Jan 2, 2026 | 414.80 | 415.35 | 402.40 | 403.00 | 402.09 | -2.49% | 25,666 |
| Dec 30, 2025 | 412.95 | 413.85 | 412.85 | 413.30 | 412.36 | 0.10% | 2,666 |
| Dec 29, 2025 | 412.60 | 414.15 | 411.15 | 412.90 | 411.97 | -0.29% | 11,984 |
| Dec 23, 2025 | 411.75 | 414.10 | 411.50 | 414.10 | 413.16 | 0.16% | 29,236 |
| Dec 22, 2025 | 415.00 | 416.00 | 410.40 | 413.45 | 412.51 | -0.19% | 10,535 |
| Dec 19, 2025 | 413.95 | 416.20 | 412.00 | 414.25 | 413.31 | -0.62% | 9,679 |
| Dec 18, 2025 | 407.60 | 416.85 | 407.10 | 416.85 | 415.91 | 2.77% | 19,904 |
| Dec 17, 2025 | 406.15 | 409.05 | 404.90 | 405.60 | 404.68 | 0.75% | 11,572 |
| Dec 16, 2025 | 401.00 | 403.75 | 399.45 | 402.60 | 401.69 | -0.31% | 20,698 |
| Dec 15, 2025 | 407.60 | 408.35 | 401.90 | 403.85 | 402.94 | -0.80% | 14,309 |
| Dec 12, 2025 | 412.00 | 412.90 | 405.90 | 407.10 | 406.18 | -0.38% | 23,157 |
| Dec 11, 2025 | 404.90 | 410.35 | 403.10 | 408.65 | 407.72 | -1.01% | 31,446 |
| Dec 10, 2025 | 423.15 | 423.80 | 410.80 | 412.80 | 411.87 | -2.23% | 28,462 |
| Dec 9, 2025 | 421.40 | 422.60 | 420.00 | 422.20 | 421.24 | -0.09% | 10,668 |
| Dec 8, 2025 | 414.95 | 423.60 | 414.50 | 422.60 | 421.64 | 2.51% | 16,087 |
| Dec 5, 2025 | 413.05 | 415.00 | 412.00 | 412.25 | 411.32 | 0.48% | 9,403 |
| Dec 4, 2025 | 411.40 | 412.00 | 408.75 | 410.30 | 409.37 | -0.57% | 15,744 |
| Dec 3, 2025 | 421.30 | 422.10 | 407.50 | 412.65 | 411.72 | -2.23% | 37,600 |
| Dec 2, 2025 | 418.20 | 424.10 | 418.00 | 422.05 | 421.09 | 0.31% | 16,795 |
| Dec 1, 2025 | 421.30 | 422.15 | 416.90 | 420.75 | 419.80 | -0.80% | 18,157 |
| Nov 28, 2025 | 421.00 | 424.75 | 420.75 | 424.15 | 423.19 | 0.89% | 15,152 |
| Nov 27, 2025 | 421.40 | 421.70 | 420.00 | 420.40 | 419.45 | 0.12% | 9,880 |
| Nov 26, 2025 | 414.45 | 422.20 | 412.75 | 419.90 | 418.95 | 2.59% | 28,615 |
| Nov 25, 2025 | 410.60 | 411.00 | 401.80 | 409.30 | 408.37 | -0.82% | 23,586 |
| Nov 24, 2025 | 413.30 | 413.30 | 406.20 | 412.70 | 411.77 | 0.73% | 29,608 |
| Nov 21, 2025 | 413.00 | 416.10 | 407.30 | 409.70 | 408.77 | -2.89% | 42,442 |
| Nov 20, 2025 | 426.40 | 429.15 | 421.60 | 421.90 | 420.94 | -0.42% | 27,853 |
| Nov 19, 2025 | 425.10 | 428.60 | 422.80 | 423.70 | 421.95 | -0.25% | 16,309 |
| Nov 18, 2025 | 433.05 | 435.55 | 420.20 | 424.75 | 423.00 | -3.00% | 24,310 |
| Nov 17, 2025 | 441.30 | 442.05 | 436.10 | 437.90 | 436.10 | 0.06% | 21,261 |
| Nov 14, 2025 | 431.00 | 438.55 | 427.50 | 437.65 | 435.85 | -0.03% | 37,366 |
| Nov 13, 2025 | 440.10 | 442.15 | 435.00 | 437.80 | 436.00 | 1.11% | 21,493 |
| Nov 12, 2025 | 440.60 | 441.90 | 431.35 | 433.00 | 431.22 | -0.36% | 11,102 |
| Nov 11, 2025 | 437.40 | 438.25 | 433.30 | 434.55 | 432.76 | 0.20% | 12,449 |
| Nov 10, 2025 | 434.05 | 437.70 | 431.85 | 433.70 | 431.91 | 1.51% | 14,922 |
| Nov 7, 2025 | 432.00 | 432.70 | 425.95 | 427.25 | 425.49 | -0.93% | 25,004 |
| Nov 6, 2025 | 439.90 | 440.05 | 429.95 | 431.25 | 429.47 | -2.89% | 25,184 |
| Nov 5, 2025 | 446.25 | 448.20 | 443.50 | 444.10 | 442.27 | -0.58% | 13,540 |
| Nov 4, 2025 | 444.90 | 448.65 | 442.75 | 446.70 | 444.86 | -0.85% | 26,351 |
| Nov 3, 2025 | 449.05 | 456.00 | 445.80 | 450.55 | 448.69 | 0.31% | 30,166 |
| Oct 31, 2025 | 456.85 | 459.30 | 446.80 | 449.15 | 447.30 | -1.27% | 17,885 |
| Oct 30, 2025 | 451.80 | 462.20 | 450.50 | 454.95 | 453.08 | -1.52% | 31,002 |
| Oct 29, 2025 | 469.00 | 470.00 | 460.85 | 461.95 | 460.05 | -0.70% | 33,725 |
| Oct 28, 2025 | 456.65 | 478.85 | 456.50 | 465.20 | 463.28 | 1.82% | 37,893 |
| Oct 27, 2025 | 455.85 | 459.30 | 454.25 | 456.90 | 455.02 | 1.53% | 20,442 |
| Oct 24, 2025 | 449.65 | 451.60 | 447.95 | 450.00 | 448.15 | -0.23% | 11,675 |
| Oct 23, 2025 | 450.80 | 451.05 | 447.00 | 451.05 | 449.19 | 0.18% | 4,969 |
| Oct 22, 2025 | 445.55 | 452.00 | 445.55 | 450.25 | 448.39 | 1.29% | 14,554 |
| Oct 21, 2025 | 445.15 | 446.60 | 442.85 | 444.50 | 442.67 | 0.09% | 8,479 |
| Oct 20, 2025 | 442.85 | 444.75 | 440.30 | 444.10 | 442.27 | 1.61% | 10,148 |
| Oct 17, 2025 | 434.15 | 439.55 | 431.90 | 437.05 | 435.25 | -0.88% | 23,886 |
| Oct 16, 2025 | 440.20 | 442.75 | 439.55 | 440.95 | 439.13 | -0.45% | 10,241 |
| Oct 15, 2025 | 442.20 | 445.05 | 441.15 | 442.95 | 441.12 | 0.48% | 11,011 |
| Oct 14, 2025 | 441.70 | 442.70 | 437.10 | 440.85 | 439.03 | -0.72% | 13,184 |
| Oct 13, 2025 | 445.70 | 448.15 | 442.60 | 444.05 | 442.22 | 0.05% | 13,534 |
| Oct 10, 2025 | 451.95 | 452.45 | 443.45 | 443.85 | 442.02 | -1.10% | 13,047 |