Microsoft Corporation (VIE:MSFT)
Austria
· Delayed Price · Currency is EUR 352.30
-2.80 (-0.79%)
Last updated: Mar 9, 2026, 4:13 PM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 355.35 | 356.80 | 351.90 | 355.10 | 355.10 | 0.91% | 456 |
| Mar 5, 2026 | 349.30 | 354.50 | 348.00 | 351.90 | 351.90 | 0.86% | 546 |
| Mar 4, 2026 | 346.65 | 348.90 | 346.10 | 348.90 | 348.90 | 1.12% | 330 |
| Mar 3, 2026 | 338.30 | 345.05 | 337.00 | 345.05 | 345.05 | 1.52% | 436 |
| Mar 2, 2026 | 330.75 | 342.40 | 329.75 | 339.90 | 339.90 | 1.87% | 434 |
| Feb 27, 2026 | 338.80 | 339.35 | 331.80 | 333.65 | 333.65 | -1.85% | 315 |
| Feb 26, 2026 | 338.95 | 343.40 | 338.40 | 339.95 | 339.95 | 0.92% | 436 |
| Feb 25, 2026 | 330.75 | 338.05 | 330.70 | 336.85 | 336.85 | 2.71% | 137 |
| Feb 24, 2026 | 327.25 | 329.10 | 325.65 | 327.95 | 327.95 | 0.08% | 146 |
| Feb 23, 2026 | 335.20 | 336.35 | 327.50 | 327.70 | 327.70 | -3.00% | 329 |
| Feb 20, 2026 | 340.85 | 340.85 | 336.50 | 337.85 | 337.85 | -0.66% | 230 |
| Feb 19, 2026 | 340.10 | 343.75 | 338.95 | 340.10 | 340.10 | 0.92% | 265 |
| Feb 17, 2026 | 339.30 | 339.30 | 333.90 | 337.00 | 336.23 | -0.60% | 249 |
| Feb 16, 2026 | 341.55 | 341.60 | 337.60 | 339.05 | 338.28 | 0.68% | 338 |
| Feb 13, 2026 | 346.00 | 346.00 | 336.75 | 336.75 | 335.98 | -0.01% | 257 |
| Feb 12, 2026 | 339.05 | 342.45 | 336.80 | 336.80 | 336.03 | -0.66% | 103 |
| Feb 11, 2026 | 348.90 | 350.50 | 339.05 | 339.05 | 338.28 | -3.99% | 539 |
| Feb 10, 2026 | 348.85 | 354.65 | 347.65 | 353.15 | 352.34 | 1.98% | 310 |
| Feb 9, 2026 | 342.15 | 346.30 | 336.60 | 346.30 | 345.51 | 2.88% | 566 |
| Feb 6, 2026 | 334.80 | 339.95 | 334.30 | 336.60 | 335.83 | -1.85% | 722 |
| Feb 5, 2026 | 347.75 | 348.35 | 338.20 | 342.95 | 342.17 | -2.78% | 932 |
| Feb 4, 2026 | 350.15 | 353.25 | 346.30 | 352.75 | 351.94 | 0.84% | 417 |
| Feb 3, 2026 | 361.25 | 361.80 | 348.30 | 349.80 | 349.00 | -3.08% | 341 |
| Feb 2, 2026 | 358.60 | 363.60 | 358.40 | 360.90 | 360.08 | -0.52% | 441 |
| Jan 30, 2026 | 363.10 | 366.55 | 360.90 | 362.80 | 361.97 | 2.34% | 509 |
| Jan 29, 2026 | 380.45 | 381.30 | 353.50 | 354.50 | 353.69 | -11.62% | 1,332 |
| Jan 28, 2026 | 402.80 | 403.45 | 401.10 | 401.10 | 400.18 | 0.19% | 244 |
| Jan 27, 2026 | 399.55 | 400.35 | 396.70 | 400.35 | 399.44 | 0.53% | 354 |
| Jan 26, 2026 | 394.25 | 398.25 | 391.60 | 398.25 | 397.34 | 0.40% | 340 |
| Jan 23, 2026 | 386.30 | 399.05 | 382.90 | 396.65 | 395.74 | 3.63% | 374 |
| Jan 22, 2026 | 382.55 | 384.50 | 381.70 | 382.75 | 381.88 | -0.10% | 133 |
| Jan 21, 2026 | 388.30 | 389.00 | 383.05 | 383.15 | 382.27 | -1.36% | 332 |
| Jan 20, 2026 | 388.15 | 388.45 | 383.95 | 388.45 | 387.56 | -0.30% | 251 |
| Jan 19, 2026 | 390.00 | 390.40 | 388.50 | 389.60 | 388.71 | -1.90% | 161 |
| Jan 16, 2026 | 395.45 | 397.15 | 393.45 | 397.15 | 396.24 | 0.11% | 88 |
| Jan 15, 2026 | 395.55 | 399.10 | 395.10 | 396.70 | 395.79 | -0.28% | 564 |
| Jan 14, 2026 | 402.60 | 402.60 | 397.80 | 397.80 | 396.89 | -1.33% | 232 |
| Jan 13, 2026 | 408.85 | 408.85 | 401.00 | 403.15 | 402.23 | -1.72% | 379 |
| Jan 12, 2026 | 408.65 | 410.50 | 406.40 | 410.20 | 409.26 | 0.16% | 90 |
| Jan 9, 2026 | 409.85 | 410.20 | 406.35 | 409.55 | 408.61 | -0.01% | 133 |
| Jan 8, 2026 | 413.05 | 413.75 | 409.50 | 409.60 | 408.66 | -1.79% | 178 |
| Jan 7, 2026 | 408.20 | 418.10 | 408.05 | 417.05 | 416.10 | 3.31% | 58 |
| Jan 6, 2026 | 403.90 | 405.00 | 402.70 | 403.70 | 402.78 | -0.32% | 91 |
| Jan 5, 2026 | 405.05 | 406.30 | 404.00 | 405.00 | 404.07 | 0.52% | 297 |
| Jan 2, 2026 | 413.95 | 414.80 | 402.30 | 402.90 | 401.98 | -2.56% | 46 |
| Dec 30, 2025 | 413.20 | 413.65 | 412.10 | 413.50 | 412.56 | 0.05% | 61 |
| Dec 29, 2025 | 412.90 | 413.95 | 411.70 | 413.30 | 412.36 | -0.11% | 102 |
| Dec 23, 2025 | 412.10 | 413.75 | 411.55 | 413.75 | 412.80 | 0.18% | 164 |
| Dec 22, 2025 | 415.40 | 416.20 | 410.75 | 413.00 | 412.06 | -0.31% | 428 |
| Dec 19, 2025 | 414.25 | 415.55 | 413.00 | 414.30 | 413.35 | -0.42% | 132 |
| Dec 18, 2025 | 407.25 | 416.05 | 407.25 | 416.05 | 415.10 | 2.54% | 31 |
| Dec 17, 2025 | 405.80 | 408.50 | 405.20 | 405.75 | 404.82 | 0.83% | 209 |
| Dec 16, 2025 | 401.30 | 403.50 | 400.90 | 402.40 | 401.48 | -0.36% | 152 |
| Dec 15, 2025 | 407.90 | 408.35 | 403.05 | 403.85 | 402.93 | -0.76% | 128 |
| Dec 12, 2025 | 411.90 | 412.70 | 406.35 | 406.95 | 406.02 | -0.25% | 252 |
| Dec 11, 2025 | 405.20 | 409.10 | 404.25 | 407.95 | 407.02 | -1.10% | 155 |
| Dec 10, 2025 | 423.20 | 423.75 | 411.50 | 412.50 | 411.56 | -2.22% | 141 |
| Dec 9, 2025 | 421.70 | 422.45 | 420.45 | 421.85 | 420.89 | -0.21% | 131 |
| Dec 8, 2025 | 415.30 | 423.45 | 414.80 | 422.75 | 421.78 | 2.62% | 164 |
| Dec 5, 2025 | 413.75 | 414.55 | 411.55 | 411.95 | 411.01 | 0.44% | 78 |
| Dec 4, 2025 | 411.95 | 411.95 | 409.00 | 410.15 | 409.21 | -0.55% | 145 |
| Dec 3, 2025 | 421.75 | 421.75 | 408.45 | 412.40 | 411.46 | -2.15% | 320 |
| Dec 2, 2025 | 418.75 | 422.45 | 418.75 | 421.45 | 420.49 | 0.23% | 108 |
| Dec 1, 2025 | 420.75 | 421.65 | 419.00 | 420.50 | 419.54 | -0.76% | 69 |
| Nov 28, 2025 | 421.25 | 423.70 | 421.25 | 423.70 | 422.73 | 0.80% | 156 |
| Nov 27, 2025 | 420.50 | 421.00 | 420.20 | 420.35 | 419.39 | 0.14% | 134 |
| Nov 26, 2025 | 414.20 | 421.00 | 413.60 | 419.75 | 418.79 | 2.75% | 316 |
| Nov 25, 2025 | 410.35 | 410.35 | 403.25 | 408.50 | 407.57 | -0.96% | 130 |
| Nov 24, 2025 | 411.45 | 412.90 | 408.00 | 412.45 | 411.51 | 0.83% | 218 |
| Nov 21, 2025 | 412.30 | 415.40 | 408.85 | 409.05 | 408.12 | -3.09% | 250 |
| Nov 20, 2025 | 426.45 | 429.45 | 422.10 | 422.10 | 421.14 | -0.62% | 232 |
| Nov 18, 2025 | 432.35 | 435.05 | 424.75 | 424.75 | 422.99 | -2.99% | 277 |
| Nov 17, 2025 | 441.60 | 441.90 | 437.75 | 437.85 | 436.04 | -0.01% | 260 |
| Nov 14, 2025 | 430.85 | 437.90 | 427.65 | 437.90 | 436.09 | -0.02% | 35 |
| Nov 13, 2025 | 440.90 | 441.95 | 437.75 | 438.00 | 436.19 | 1.05% | 246 |
| Nov 12, 2025 | 440.85 | 441.50 | 432.50 | 433.45 | 431.66 | -0.22% | 36 |
| Nov 11, 2025 | 437.35 | 437.35 | 433.30 | 434.40 | 432.60 | 0.01% | 51 |
| Nov 10, 2025 | 433.35 | 436.00 | 432.10 | 434.35 | 432.55 | 1.64% | 104 |
| Nov 7, 2025 | 431.85 | 431.85 | 427.35 | 427.35 | 425.58 | -0.94% | 116 |
| Nov 6, 2025 | 439.00 | 439.65 | 430.75 | 431.40 | 429.61 | -2.85% | 199 |
| Nov 5, 2025 | 446.60 | 447.65 | 444.05 | 444.05 | 442.21 | -0.54% | 106 |
| Nov 4, 2025 | 444.60 | 447.65 | 443.00 | 446.45 | 444.60 | -0.88% | 323 |
| Nov 3, 2025 | 449.40 | 454.00 | 449.40 | 450.40 | 448.54 | 0.24% | 119 |
| Oct 31, 2025 | 457.05 | 458.05 | 446.90 | 449.30 | 447.44 | -1.19% | 343 |
| Oct 30, 2025 | 451.75 | 458.50 | 451.55 | 454.70 | 452.82 | -1.48% | 622 |
| Oct 29, 2025 | 469.75 | 469.75 | 461.55 | 461.55 | 459.64 | -0.76% | 321 |
| Oct 28, 2025 | 456.70 | 474.05 | 456.70 | 465.10 | 463.18 | 1.79% | 194 |
| Oct 27, 2025 | 455.55 | 458.05 | 454.80 | 456.90 | 455.01 | 1.41% | 129 |
| Oct 24, 2025 | 449.60 | 451.10 | 448.40 | 450.55 | 448.69 | -0.08% | 228 |
| Oct 23, 2025 | 450.80 | 450.90 | 448.05 | 450.90 | 449.03 | 0.06% | 347 |
| Oct 22, 2025 | 445.80 | 450.65 | 445.80 | 450.65 | 448.79 | 1.43% | 213 |
| Oct 21, 2025 | 444.40 | 445.95 | 443.30 | 444.30 | 442.46 | 0.20% | 152 |
| Oct 20, 2025 | 441.35 | 443.40 | 440.40 | 443.40 | 441.57 | 1.50% | 29 |
| Oct 17, 2025 | 434.35 | 438.00 | 431.65 | 436.85 | 435.04 | -0.83% | 207 |
| Oct 16, 2025 | 442.00 | 442.15 | 439.55 | 440.50 | 438.68 | -0.55% | 145 |
| Oct 15, 2025 | 442.40 | 444.00 | 441.75 | 442.95 | 441.12 | 0.56% | 161 |
| Oct 14, 2025 | 441.70 | 442.65 | 439.20 | 440.50 | 438.68 | -0.73% | - |
| Oct 13, 2025 | 445.30 | 447.80 | 442.95 | 443.75 | 441.91 | 0.02% | 47 |
| Oct 10, 2025 | 451.60 | 452.00 | 443.65 | 443.65 | 441.81 | -1.22% | 65 |
| Oct 9, 2025 | 452.00 | 452.00 | 448.75 | 449.15 | 447.29 | -0.56% | 159 |