Skip to main content
Microsoft Corporation (ETR:MSF)
Germany flag Germany · Delayed Price · Currency is EUR
363.90
+3.85 (1.07%)
Apr 28, 2026, 5:35 PM CET

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026362.10365.95357.55363.90363.901.07%41,454
Apr 27, 2026362.40364.35345.00360.05360.050.25%50,457
Apr 24, 2026358.80360.35355.50359.15359.15-0.36%23,059
Apr 23, 2026365.10365.35355.85360.45360.45-2.17%34,702
Apr 22, 2026363.45368.90361.40368.45368.451.89%58,026
Apr 21, 2026356.80362.75355.00361.60361.602.20%38,927
Apr 20, 2026356.15359.10353.80353.80353.80-2.90%31,818
Apr 17, 2026357.25365.55357.10364.35364.352.65%79,200
Apr 16, 2026354.30356.75350.35354.95354.952.82%66,644
Apr 15, 2026335.80346.60334.85345.20345.203.74%41,397
Apr 14, 2026328.15334.30327.75332.75332.752.43%50,211
Apr 13, 2026316.10325.05314.45324.85324.852.57%40,461
Apr 10, 2026320.10320.95316.70316.70316.700.32%45,073
Apr 9, 2026321.55321.55314.20315.70315.70-2.43%42,801
Apr 8, 2026330.20330.75322.50323.55323.551.60%77,935
Apr 7, 2026322.70323.90317.00318.45318.45-0.86%32,491
Apr 2, 2026316.50321.40316.05321.20321.200.30%29,362
Apr 1, 2026324.90325.15317.30320.25320.250.88%78,111
Mar 31, 2026316.05319.20315.30317.45317.45-0.05%32,906
Mar 30, 2026312.10318.75311.95317.60317.601.62%45,620
Mar 27, 2026318.20318.40309.60312.55312.55-1.98%33,983
Mar 26, 2026320.80324.60318.35318.85318.85-0.69%27,372
Mar 25, 2026323.60327.30319.80321.05321.05-0.36%49,349
Mar 24, 2026330.55332.90321.35322.20322.20-2.50%34,243
Mar 23, 2026328.60337.95328.25330.45330.45-0.63%52,225
Mar 20, 2026337.05337.15331.40332.55332.55-1.34%21,227
Mar 19, 2026341.10342.20337.05337.05337.05-1.32%23,758
Mar 18, 2026347.95348.30341.55341.55341.55-1.36%18,833
Mar 17, 2026347.20350.65345.50346.25346.25-0.24%16,519
Mar 16, 2026347.70347.80343.45347.10347.100.20%23,802
Mar 13, 2026350.20351.90345.70346.40346.40-1.52%19,323
Mar 12, 2026349.45352.20348.60351.75351.750.82%30,616
Mar 11, 2026349.60353.00346.95348.90348.90-0.31%21,832
Mar 10, 2026352.60353.15346.60350.00350.00-0.33%32,611
Mar 9, 2026349.30353.00347.90351.15351.15-1.17%39,510
Mar 6, 2026355.90357.05350.60355.30355.300.79%28,617
Mar 5, 2026349.40354.55346.95352.50352.500.97%53,400
Mar 4, 2026347.30349.65344.60349.10349.101.10%33,904
Mar 3, 2026338.40345.30336.25345.30345.301.62%38,008
Mar 2, 2026329.85342.60329.50339.80339.801.80%34,149
Feb 27, 2026338.90339.30330.25333.80333.80-1.72%39,889
Feb 26, 2026338.85344.95338.15339.65339.650.85%36,392
Feb 25, 2026330.25339.35330.00336.80336.802.78%38,420
Feb 24, 2026327.05330.70324.55327.70327.700.03%29,096
Feb 23, 2026335.00337.55326.80327.60327.60-3.11%39,661
Feb 20, 2026340.35340.60336.00338.10338.10-0.53%36,242
Feb 19, 2026340.85343.65338.70339.90339.90-0.09%29,506
Feb 18, 2026337.25340.55335.50340.20339.430.81%32,242
Feb 17, 2026339.25339.40334.00337.45336.69-0.52%28,436
Feb 16, 2026340.80341.50337.50339.20338.430.65%37,374
Feb 13, 2026339.00341.50335.70337.00336.24-0.09%24,827
Feb 12, 2026342.15342.65335.60337.30336.54-0.50%46,645
Feb 11, 2026348.10352.15337.45339.00338.23-4.09%33,807
Feb 10, 2026348.85355.80347.15353.45352.652.05%50,019
Feb 9, 2026341.65346.40336.55346.35345.572.76%44,818
Feb 6, 2026334.80340.90332.80337.05336.29-1.71%99,577
Feb 5, 2026347.85348.60337.10342.90342.12-2.74%59,269
Feb 4, 2026350.70354.00346.00352.55351.750.74%68,872
Feb 3, 2026360.85361.75348.55349.95349.16-3.07%49,350
Feb 2, 2026359.00364.95358.00361.05360.23-0.56%40,359
Jan 30, 2026362.80369.05360.25363.10362.282.17%83,975
Jan 29, 2026380.00381.50353.05355.40354.60-11.42%138,163
Jan 28, 2026403.00404.35400.50401.20400.290.24%18,508
Jan 27, 2026399.45400.80395.85400.25399.340.77%22,241
Jan 26, 2026394.25397.65389.70397.20396.300.29%27,005
Jan 23, 2026386.65399.40382.65396.05395.153.58%35,184
Jan 22, 2026383.40384.60379.45382.35381.48-0.05%37,589
Jan 21, 2026388.40389.25382.50382.55381.68-1.66%32,857
Jan 20, 2026388.10389.00382.85389.00388.12-0.26%37,975
Jan 19, 2026389.05392.10388.15390.00389.12-1.80%45,128
Jan 16, 2026395.40397.15392.95397.15396.250.20%20,635
Jan 15, 2026395.50401.25394.35396.35395.45-0.24%84,666
Jan 14, 2026402.45403.55396.00397.30396.40-1.51%16,810
Jan 13, 2026409.15409.15400.40403.40402.49-1.67%15,920
Jan 12, 2026408.55411.70406.00410.25409.320.17%15,926
Jan 9, 2026410.00410.65406.00409.55408.620.01%15,413
Jan 8, 2026413.40414.05408.75409.50408.57-1.74%14,934
Jan 7, 2026408.15418.70407.55416.75415.813.13%16,339
Jan 6, 2026404.00405.05401.80404.10403.19-0.35%15,855
Jan 5, 2026405.00406.50402.30405.50404.580.62%28,986
Jan 2, 2026414.80415.35402.40403.00402.09-2.49%25,666
Dec 30, 2025412.95413.85412.85413.30412.360.10%2,666
Dec 29, 2025412.60414.15411.15412.90411.97-0.29%11,984
Dec 23, 2025411.75414.10411.50414.10413.160.16%29,236
Dec 22, 2025415.00416.00410.40413.45412.51-0.19%10,535
Dec 19, 2025413.95416.20412.00414.25413.31-0.62%9,865
Dec 18, 2025407.60416.85407.10416.85415.912.77%20,069
Dec 17, 2025406.15409.05404.90405.60404.680.75%11,572
Dec 16, 2025401.00403.75399.45402.60401.69-0.31%20,698
Dec 15, 2025407.60408.35401.90403.85402.94-0.80%14,309
Dec 12, 2025412.00412.90405.90407.10406.18-0.38%23,157
Dec 11, 2025404.90410.35403.10408.65407.72-1.01%31,446
Dec 10, 2025423.15423.80410.80412.80411.87-2.23%28,462
Dec 9, 2025421.40422.60420.00422.20421.24-0.09%10,668
Dec 8, 2025414.95423.60414.50422.60421.642.51%16,087
Dec 5, 2025413.05415.00412.00412.25411.320.48%9,403
Dec 4, 2025411.40412.00408.75410.30409.37-0.57%15,744
Dec 3, 2025421.30422.10407.50412.65411.72-2.23%37,600
Dec 2, 2025418.20424.10418.00422.05421.090.31%16,795
Dec 1, 2025421.30422.15416.90420.75419.80-0.80%18,157