Microsoft Corporation (FRA:MSF)
Germany
· Delayed Price · Currency is EUR 367.10
+4.20 (1.16%)
At close: Apr 28, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 361.40 | 367.10 | 358.30 | 367.10 | 367.10 | 1.16% | 3,632 |
| Apr 27, 2026 | 362.25 | 364.10 | 347.65 | 362.90 | 362.90 | 0.64% | 2,976 |
| Apr 24, 2026 | 359.00 | 360.70 | 356.55 | 360.60 | 360.60 | 1.31% | 2,659 |
| Apr 23, 2026 | 364.15 | 365.05 | 352.90 | 355.95 | 355.95 | -3.82% | 3,716 |
| Apr 22, 2026 | 362.40 | 370.10 | 361.95 | 370.10 | 370.10 | 2.32% | 27,548 |
| Apr 21, 2026 | 356.05 | 363.70 | 355.80 | 361.70 | 361.70 | 2.15% | 4,237 |
| Apr 20, 2026 | 355.25 | 358.90 | 353.80 | 354.10 | 354.10 | -1.49% | 4,007 |
| Apr 17, 2026 | 356.85 | 365.05 | 356.75 | 359.45 | 359.45 | 0.70% | 7,991 |
| Apr 16, 2026 | 353.90 | 357.10 | 350.60 | 356.95 | 356.95 | 2.22% | 7,786 |
| Apr 15, 2026 | 334.40 | 350.85 | 334.40 | 349.20 | 349.20 | 4.83% | 3,759 |
| Apr 14, 2026 | 327.90 | 334.60 | 327.60 | 333.10 | 333.10 | 1.91% | 5,384 |
| Apr 13, 2026 | 315.80 | 326.85 | 314.95 | 326.85 | 326.85 | 3.20% | 6,227 |
| Apr 10, 2026 | 320.85 | 320.85 | 315.65 | 316.70 | 316.70 | -0.63% | 4,047 |
| Apr 9, 2026 | 321.45 | 321.60 | 314.45 | 318.70 | 318.70 | -0.42% | 4,094 |
| Apr 8, 2026 | 329.25 | 330.65 | 318.95 | 320.05 | 320.05 | 0.03% | 6,691 |
| Apr 7, 2026 | 322.55 | 323.80 | 317.00 | 319.95 | 319.95 | -0.87% | 3,807 |
| Apr 2, 2026 | 315.80 | 322.95 | 315.80 | 322.75 | 322.75 | 1.25% | 4,065 |
| Apr 1, 2026 | 323.35 | 324.75 | 318.00 | 318.75 | 318.75 | -1.01% | 5,958 |
| Mar 31, 2026 | 316.60 | 322.00 | 315.25 | 322.00 | 322.00 | 2.66% | 5,990 |
| Mar 30, 2026 | 311.40 | 318.40 | 311.10 | 313.65 | 313.65 | 1.05% | 5,162 |
| Mar 27, 2026 | 318.45 | 318.90 | 309.70 | 310.40 | 310.40 | -2.24% | 6,770 |
| Mar 26, 2026 | 320.85 | 324.00 | 317.00 | 317.50 | 317.50 | -1.21% | 3,900 |
| Mar 25, 2026 | 322.35 | 325.85 | 319.70 | 321.40 | 321.40 | -0.48% | 4,128 |
| Mar 24, 2026 | 330.80 | 331.25 | 321.50 | 322.95 | 322.95 | -2.11% | 2,911 |
| Mar 23, 2026 | 327.45 | 335.00 | 326.30 | 329.90 | 329.90 | -0.24% | 7,808 |
| Mar 20, 2026 | 336.25 | 336.85 | 330.00 | 330.70 | 330.70 | -1.67% | 5,869 |
| Mar 19, 2026 | 341.70 | 342.15 | 335.00 | 336.30 | 336.30 | -1.58% | 3,559 |
| Mar 18, 2026 | 347.75 | 348.30 | 340.85 | 341.70 | 341.70 | -1.33% | 3,902 |
| Mar 17, 2026 | 346.65 | 350.55 | 345.45 | 346.30 | 346.30 | -0.24% | 4,753 |
| Mar 16, 2026 | 347.95 | 348.25 | 344.05 | 347.15 | 347.15 | 0.38% | 3,188 |
| Mar 13, 2026 | 349.50 | 351.45 | 345.50 | 345.85 | 345.85 | -1.12% | 2,536 |
| Mar 12, 2026 | 348.10 | 352.00 | 348.10 | 349.75 | 349.75 | 0.03% | 2,620 |
| Mar 11, 2026 | 350.00 | 352.60 | 347.85 | 349.65 | 349.65 | 0.14% | 3,140 |
| Mar 10, 2026 | 352.55 | 353.15 | 346.40 | 349.15 | 349.15 | -0.98% | 3,777 |
| Mar 9, 2026 | 348.90 | 352.85 | 348.05 | 352.60 | 352.60 | 0.16% | 4,716 |
| Mar 6, 2026 | 355.30 | 356.25 | 351.55 | 352.05 | 352.05 | -0.27% | 2,571 |
| Mar 5, 2026 | 349.05 | 355.15 | 346.90 | 353.00 | 353.00 | 0.94% | 3,854 |
| Mar 4, 2026 | 345.10 | 353.00 | 345.10 | 349.70 | 349.70 | 0.63% | 3,920 |
| Mar 3, 2026 | 337.90 | 350.05 | 336.40 | 347.50 | 347.50 | 1.91% | 3,624 |
| Mar 2, 2026 | 328.80 | 342.90 | 328.80 | 341.00 | 341.00 | 2.53% | 6,639 |
| Feb 27, 2026 | 338.10 | 339.40 | 330.80 | 332.60 | 332.60 | -2.21% | 6,567 |
| Feb 26, 2026 | 338.25 | 344.05 | 337.90 | 340.10 | 340.10 | 0.35% | 6,080 |
| Feb 25, 2026 | 330.05 | 339.65 | 330.00 | 338.90 | 338.90 | 2.73% | 4,478 |
| Feb 24, 2026 | 327.45 | 330.25 | 325.80 | 329.90 | 329.90 | 1.38% | 4,969 |
| Feb 23, 2026 | 334.70 | 336.20 | 325.00 | 325.40 | 325.40 | -3.67% | 5,684 |
| Feb 20, 2026 | 340.35 | 340.55 | 336.45 | 337.80 | 337.80 | -0.21% | 3,557 |
| Feb 19, 2026 | 340.10 | 343.30 | 337.40 | 338.50 | 338.50 | -0.41% | 5,058 |
| Feb 18, 2026 | 336.45 | 340.50 | 335.50 | 339.90 | 339.13 | 1.49% | 4,324 |
| Feb 17, 2026 | 338.25 | 339.60 | 334.00 | 334.90 | 334.14 | -1.47% | 3,757 |
| Feb 16, 2026 | 339.95 | 341.70 | 338.10 | 339.90 | 339.13 | 0.65% | 5,995 |
| Feb 13, 2026 | 338.40 | 340.80 | 335.90 | 337.70 | 336.94 | -0.63% | 5,574 |
| Feb 12, 2026 | 341.80 | 342.45 | 335.65 | 339.85 | 339.08 | -0.28% | 6,049 |
| Feb 11, 2026 | 348.40 | 352.05 | 337.60 | 340.80 | 340.03 | -1.86% | 8,844 |
| Feb 10, 2026 | 348.30 | 355.65 | 347.25 | 347.25 | 346.46 | 0.01% | 8,913 |
| Feb 9, 2026 | 342.60 | 347.90 | 337.45 | 347.20 | 346.41 | 2.19% | 7,454 |
| Feb 6, 2026 | 334.40 | 340.75 | 333.00 | 339.75 | 338.98 | 1.87% | 9,929 |
| Feb 5, 2026 | 347.70 | 348.60 | 333.40 | 333.50 | 332.75 | -4.71% | 9,550 |
| Feb 4, 2026 | 350.05 | 354.40 | 346.60 | 350.00 | 349.21 | 0.66% | 7,942 |
| Feb 3, 2026 | 359.95 | 361.75 | 346.00 | 347.70 | 346.91 | -3.23% | 10,512 |
| Feb 2, 2026 | 358.10 | 364.20 | 357.00 | 359.30 | 358.49 | -0.88% | 7,760 |
| Jan 30, 2026 | 363.05 | 367.55 | 360.00 | 362.50 | 361.68 | 0.24% | 9,242 |
| Jan 29, 2026 | 379.45 | 381.75 | 353.25 | 361.65 | 360.83 | -10.38% | 25,040 |
| Jan 28, 2026 | 402.35 | 404.10 | 400.55 | 403.55 | 402.64 | 1.13% | 4,157 |
| Jan 27, 2026 | 399.65 | 402.65 | 395.75 | 399.05 | 398.15 | 0.30% | 4,087 |
| Jan 26, 2026 | 392.80 | 398.80 | 389.50 | 397.85 | 396.95 | 0.80% | 4,083 |
| Jan 23, 2026 | 387.20 | 398.70 | 382.55 | 394.70 | 393.81 | 2.92% | 3,561 |
| Jan 22, 2026 | 381.95 | 384.95 | 379.70 | 383.50 | 382.63 | 0.97% | 4,239 |
| Jan 21, 2026 | 388.20 | 389.70 | 375.00 | 379.80 | 378.94 | -2.01% | 6,527 |
| Jan 20, 2026 | 388.65 | 389.10 | 383.60 | 387.60 | 386.72 | -0.21% | 4,905 |
| Jan 19, 2026 | 389.65 | 391.70 | 387.50 | 388.40 | 387.52 | -2.13% | 8,124 |
| Jan 16, 2026 | 395.00 | 398.70 | 393.15 | 396.85 | 395.95 | 0.95% | 3,384 |
| Jan 15, 2026 | 395.95 | 399.65 | 393.00 | 393.10 | 392.21 | -0.11% | 3,530 |
| Jan 14, 2026 | 402.20 | 403.10 | 393.00 | 393.55 | 392.66 | -2.49% | 4,222 |
| Jan 13, 2026 | 408.45 | 408.80 | 400.10 | 403.60 | 402.69 | -1.76% | 2,930 |
| Jan 12, 2026 | 408.55 | 411.20 | 405.85 | 410.85 | 409.92 | -0.28% | 4,576 |
| Jan 9, 2026 | 410.00 | 412.00 | 406.25 | 412.00 | 411.07 | 0.38% | 4,252 |
| Jan 8, 2026 | 412.40 | 414.10 | 408.70 | 410.45 | 409.52 | -0.83% | 1,999 |
| Jan 7, 2026 | 407.95 | 418.05 | 407.05 | 413.90 | 412.96 | 1.04% | 6,110 |
| Jan 6, 2026 | 403.40 | 409.65 | 401.80 | 409.65 | 408.72 | 1.44% | 2,106 |
| Jan 5, 2026 | 405.25 | 406.30 | 402.45 | 403.85 | 402.94 | 0.30% | 4,788 |
| Jan 2, 2026 | 413.55 | 415.20 | 401.50 | 402.65 | 401.74 | -2.55% | 2,459 |
| Dec 30, 2025 | 413.65 | 413.80 | 412.75 | 413.20 | 412.26 | -0.22% | 1,479 |
| Dec 29, 2025 | 412.75 | 414.15 | 411.10 | 414.10 | 413.16 | 0.18% | 6,452 |
| Dec 23, 2025 | 412.10 | 413.45 | 411.45 | 413.35 | 412.41 | 0.19% | 752 |
| Dec 22, 2025 | 415.15 | 415.85 | 411.80 | 412.55 | 411.62 | -0.59% | 1,776 |
| Dec 19, 2025 | 412.35 | 415.10 | 411.90 | 415.00 | 414.06 | 0.51% | 1,177 |
| Dec 18, 2025 | 405.70 | 416.90 | 405.70 | 412.90 | 411.97 | 1.49% | 2,356 |
| Dec 17, 2025 | 405.95 | 408.45 | 404.80 | 406.85 | 405.93 | 0.25% | 1,136 |
| Dec 16, 2025 | 401.05 | 405.85 | 400.55 | 405.85 | 404.93 | 0.33% | 2,844 |
| Dec 15, 2025 | 407.15 | 408.50 | 402.00 | 404.50 | 403.58 | -0.72% | 3,065 |
| Dec 12, 2025 | 412.30 | 412.70 | 406.15 | 407.45 | 406.53 | -1.04% | 2,440 |
| Dec 11, 2025 | 404.85 | 411.75 | 403.45 | 411.75 | 410.82 | 0.73% | 3,314 |
| Dec 10, 2025 | 423.30 | 423.40 | 408.45 | 408.75 | 407.82 | -3.30% | 1,425 |
| Dec 9, 2025 | 420.85 | 423.00 | 420.55 | 422.70 | 421.74 | 0.33% | 1,986 |
| Dec 8, 2025 | 415.00 | 422.55 | 414.00 | 421.30 | 420.35 | 2.03% | 1,802 |
| Dec 5, 2025 | 413.15 | 415.00 | 412.45 | 412.90 | 411.97 | 0.25% | 1,971 |
| Dec 4, 2025 | 411.45 | 412.00 | 408.55 | 411.85 | 410.92 | 0.40% | 1,704 |
| Dec 3, 2025 | 422.00 | 422.00 | 408.00 | 410.20 | 409.27 | -2.69% | 3,245 |
| Dec 2, 2025 | 418.75 | 425.00 | 417.65 | 421.55 | 420.60 | 0.36% | 2,465 |
| Dec 1, 2025 | 421.20 | 422.15 | 417.55 | 420.05 | 419.10 | -1.00% | 1,922 |