Skip to main content
Microsoft Corporation (VIE:MSFT)
Austria flag Austria · Delayed Price · Currency is EUR
413.40
+3.25 (0.79%)
Last updated: Dec 5, 2025, 3:30 PM CET

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025411.95411.95409.00410.15410.15-0.55%145
Dec 3, 2025421.75421.75408.45412.40412.40-2.15%320
Dec 2, 2025418.75422.45418.75421.45421.450.23%108
Dec 1, 2025420.75421.65419.00420.50420.50-0.76%69
Nov 28, 2025421.25423.70421.25423.70423.700.80%156
Nov 27, 2025420.50421.00420.20420.35420.350.14%134
Nov 26, 2025414.20421.00413.60419.75419.752.75%316
Nov 25, 2025410.35410.35403.25408.50408.50-0.96%130
Nov 24, 2025411.45412.90408.00412.45412.450.83%218
Nov 21, 2025412.30415.40408.85409.05409.05-3.09%250
Nov 20, 2025426.45429.45422.10422.10422.10-0.62%232
Nov 18, 2025432.35435.05424.75424.75423.96-2.99%277
Nov 17, 2025441.60441.90437.75437.85437.04-0.01%260
Nov 14, 2025430.85437.90427.65437.90437.09-0.02%35
Nov 13, 2025440.90441.95437.75438.00437.191.05%246
Nov 12, 2025440.85441.50432.50433.45432.65-0.22%36
Nov 11, 2025437.35437.35433.30434.40433.590.01%51
Nov 10, 2025433.35436.00432.10434.35433.541.64%104
Nov 7, 2025431.85431.85427.35427.35426.56-0.94%116
Nov 6, 2025439.00439.65430.75431.40430.60-2.85%199
Nov 5, 2025446.60447.65444.05444.05443.23-0.54%106
Nov 4, 2025444.60447.65443.00446.45445.62-0.88%323
Nov 3, 2025449.40454.00449.40450.40449.560.24%119
Oct 31, 2025457.05458.05446.90449.30448.47-1.19%343
Oct 30, 2025451.75458.50451.55454.70453.86-1.48%622
Oct 29, 2025469.75469.75461.55461.55460.69-0.76%321
Oct 28, 2025456.70474.05456.70465.10464.241.79%194
Oct 27, 2025455.55458.05454.80456.90456.051.41%129
Oct 24, 2025449.60451.10448.40450.55449.71-0.08%228
Oct 23, 2025450.80450.90448.05450.90450.060.06%347
Oct 22, 2025445.80450.65445.80450.65449.811.43%213
Oct 21, 2025444.40445.95443.30444.30443.470.20%152
Oct 20, 2025441.35443.40440.40443.40442.581.50%29
Oct 17, 2025434.35438.00431.65436.85436.04-0.83%207
Oct 16, 2025442.00442.15439.55440.50439.68-0.55%145
Oct 15, 2025442.40444.00441.75442.95442.130.56%161
Oct 14, 2025441.70442.65439.20440.50439.68-0.73%-
Oct 13, 2025445.30447.80442.95443.75442.930.02%47
Oct 10, 2025451.60452.00443.65443.65442.83-1.22%65
Oct 9, 2025452.00452.00448.75449.15448.32-0.56%159
Oct 8, 2025451.65452.60449.65451.70450.860.59%109
Oct 7, 2025451.65453.20449.05449.05448.220.36%162
Oct 6, 2025443.40466.70442.70447.45446.621.15%135
Oct 3, 2025441.05442.35440.15442.35441.531.05%-
Oct 2, 2025442.80443.90437.75437.75436.94-0.33%256
Oct 1, 2025435.55439.20435.55439.20438.38-0.09%91
Sep 30, 2025438.35439.60437.25439.60438.780.49%12
Sep 29, 2025437.50439.80434.15437.45436.640.85%134
Sep 26, 2025434.20437.05433.50433.75432.94-0.39%214
Sep 25, 2025434.50435.45432.95435.45434.640.31%200
Sep 24, 2025431.40435.55431.40434.10433.290.15%52
Sep 23, 2025437.45437.45433.45433.45432.65-0.95%48
Sep 22, 2025440.30440.30437.25437.60436.790.45%82
Sep 19, 2025432.20435.65432.20435.65434.840.58%109
Sep 18, 2025433.90434.95432.30433.15432.351.20%134
Sep 17, 2025430.95431.75427.55428.00427.21-1.15%160
Sep 16, 2025438.80438.80433.00433.00432.20-0.67%26
Sep 15, 2025437.10437.10429.65435.90435.09-0.03%373
Sep 12, 2025432.65436.05431.65436.05435.241.74%48
Sep 11, 2025428.65430.35427.75428.60427.800.45%28
Sep 10, 2025426.80433.00425.35426.70425.910.18%301
Sep 9, 2025425.00427.25424.85425.95425.16-0.11%143
Sep 8, 2025424.10426.40421.90426.40425.610.74%39
Sep 5, 2025436.45436.45422.20423.25422.46-2.87%164
Sep 4, 2025432.85435.75432.45435.75434.940.75%96
Sep 3, 2025432.70434.10432.30432.50431.700.65%110
Sep 2, 2025432.90433.75429.25429.70428.90-0.84%65
Sep 1, 2025432.45433.35432.25433.35432.55-0.22%70
Aug 29, 2025436.30436.45433.90434.30433.49-0.18%28
Aug 28, 2025436.75437.85435.10435.10434.290.20%34
Aug 27, 2025432.45434.25432.30434.25433.440.71%72
Aug 26, 2025433.85434.50431.20431.20430.40-0.68%9
Aug 25, 2025432.65434.55431.70434.15433.340.12%83
Aug 22, 2025433.85436.20433.65433.65432.84-0.69%81
Aug 21, 2025435.60436.95432.45436.65435.84-0.06%247
Aug 19, 2025442.30443.10436.90436.90435.38-1.29%55
Aug 18, 2025446.25446.75442.60442.60441.06-0.88%117
Aug 15, 2025449.35449.35446.55446.55444.99-0.49%24
Aug 14, 2025446.55450.35446.55448.75447.19-0.42%111
Aug 13, 2025453.05453.85450.30450.65449.080.03%114
Aug 12, 2025450.45451.80450.05450.50448.93-0.44%50
Aug 11, 2025448.55452.50448.55452.50450.921.26%70
Aug 8, 2025447.50449.75446.85446.85445.29-0.91%60
Aug 7, 2025450.90453.70450.90450.95449.38-0.19%218
Aug 6, 2025460.10460.55451.80451.80450.23-1.83%156
Aug 5, 2025466.25466.80459.80460.20458.60-0.24%187
Aug 4, 2025456.55461.30455.30461.30459.691.82%99
Aug 1, 2025469.70472.40453.05453.05451.47-3.48%350
Jul 31, 2025488.30490.55469.40469.40467.765.07%422
Jul 30, 2025444.85448.60444.80446.75445.190.39%553
Jul 29, 2025444.60449.00443.80445.00443.450.86%165
Jul 28, 2025440.00442.80440.00441.20439.660.75%437
Jul 25, 2025435.00437.90435.00437.90436.370.97%107
Jul 24, 2025430.55433.85430.15433.70432.191.28%188
Jul 23, 2025431.75433.30428.15428.20426.71-1.13%408
Jul 22, 2025435.90436.85433.10433.10431.59-0.61%176
Jul 21, 2025438.00438.00434.35435.75434.23-0.47%175
Jul 18, 2025441.65441.65437.80437.80436.28-0.96%147
Jul 17, 2025437.60442.05435.45442.05440.512.86%101
Jul 16, 2025433.15436.60429.75429.75428.25-1.64%227