Microsoft Corporation (ETR:MSF)
Germany
· Delayed Price · Currency is EUR 366.25
+2.35 (0.65%)
Apr 29, 2026, 10:45 AM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 366.40 | 366.90 | 365.75 | 365.75 | - | 0.51% | 41,643 |
| Apr 28, 2026 | 362.10 | 365.95 | 357.55 | 363.90 | 363.90 | 1.07% | 41,454 |
| Apr 27, 2026 | 362.40 | 364.35 | 345.00 | 360.05 | 360.05 | 0.25% | 50,457 |
| Apr 24, 2026 | 358.80 | 360.35 | 355.50 | 359.15 | 359.15 | -0.36% | 23,059 |
| Apr 23, 2026 | 365.10 | 365.35 | 355.85 | 360.45 | 360.45 | -2.17% | 34,702 |
| Apr 22, 2026 | 363.45 | 368.90 | 361.40 | 368.45 | 368.45 | 1.89% | 58,026 |
| Apr 21, 2026 | 356.80 | 362.75 | 355.00 | 361.60 | 361.60 | 2.20% | 38,927 |
| Apr 20, 2026 | 356.15 | 359.10 | 353.80 | 353.80 | 353.80 | -2.90% | 31,818 |
| Apr 17, 2026 | 357.25 | 365.55 | 357.10 | 364.35 | 364.35 | 2.65% | 79,200 |
| Apr 16, 2026 | 354.30 | 356.75 | 350.35 | 354.95 | 354.95 | 2.82% | 66,644 |
| Apr 15, 2026 | 335.80 | 346.60 | 334.85 | 345.20 | 345.20 | 3.74% | 41,397 |
| Apr 14, 2026 | 328.15 | 334.30 | 327.75 | 332.75 | 332.75 | 2.43% | 50,211 |
| Apr 13, 2026 | 316.10 | 325.05 | 314.45 | 324.85 | 324.85 | 2.57% | 40,461 |
| Apr 10, 2026 | 320.10 | 320.95 | 316.70 | 316.70 | 316.70 | 0.32% | 45,073 |
| Apr 9, 2026 | 321.55 | 321.55 | 314.20 | 315.70 | 315.70 | -2.43% | 42,801 |
| Apr 8, 2026 | 330.20 | 330.75 | 322.50 | 323.55 | 323.55 | 1.60% | 77,935 |
| Apr 7, 2026 | 322.70 | 323.90 | 317.00 | 318.45 | 318.45 | -0.86% | 32,491 |
| Apr 2, 2026 | 316.50 | 321.40 | 316.05 | 321.20 | 321.20 | 0.30% | 29,362 |
| Apr 1, 2026 | 324.90 | 325.15 | 317.30 | 320.25 | 320.25 | 0.88% | 78,111 |
| Mar 31, 2026 | 316.05 | 319.20 | 315.30 | 317.45 | 317.45 | -0.05% | 32,906 |
| Mar 30, 2026 | 312.10 | 318.75 | 311.95 | 317.60 | 317.60 | 1.62% | 45,620 |
| Mar 27, 2026 | 318.20 | 318.40 | 309.60 | 312.55 | 312.55 | -1.98% | 33,983 |
| Mar 26, 2026 | 320.80 | 324.60 | 318.35 | 318.85 | 318.85 | -0.69% | 27,372 |
| Mar 25, 2026 | 323.60 | 327.30 | 319.80 | 321.05 | 321.05 | -0.36% | 49,349 |
| Mar 24, 2026 | 330.55 | 332.90 | 321.35 | 322.20 | 322.20 | -2.50% | 34,243 |
| Mar 23, 2026 | 328.60 | 337.95 | 328.25 | 330.45 | 330.45 | -0.63% | 52,225 |
| Mar 20, 2026 | 337.05 | 337.15 | 331.40 | 332.55 | 332.55 | -1.34% | 21,227 |
| Mar 19, 2026 | 341.10 | 342.20 | 337.05 | 337.05 | 337.05 | -1.32% | 23,758 |
| Mar 18, 2026 | 347.95 | 348.30 | 341.55 | 341.55 | 341.55 | -1.36% | 18,833 |
| Mar 17, 2026 | 347.20 | 350.65 | 345.50 | 346.25 | 346.25 | -0.24% | 16,519 |
| Mar 16, 2026 | 347.70 | 347.80 | 343.45 | 347.10 | 347.10 | 0.20% | 23,802 |
| Mar 13, 2026 | 350.20 | 351.90 | 345.70 | 346.40 | 346.40 | -1.52% | 19,323 |
| Mar 12, 2026 | 349.45 | 352.20 | 348.60 | 351.75 | 351.75 | 0.82% | 30,616 |
| Mar 11, 2026 | 349.60 | 353.00 | 346.95 | 348.90 | 348.90 | -0.31% | 21,832 |
| Mar 10, 2026 | 352.60 | 353.15 | 346.60 | 350.00 | 350.00 | -0.33% | 32,611 |
| Mar 9, 2026 | 349.30 | 353.00 | 347.90 | 351.15 | 351.15 | -1.17% | 39,510 |
| Mar 6, 2026 | 355.90 | 357.05 | 350.60 | 355.30 | 355.30 | 0.79% | 28,617 |
| Mar 5, 2026 | 349.40 | 354.55 | 346.95 | 352.50 | 352.50 | 0.97% | 53,400 |
| 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% | 9,865 |
| Dec 18, 2025 | 407.60 | 416.85 | 407.10 | 416.85 | 415.91 | 2.77% | 20,069 |
| 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 |