Skip to main content
Microsoft Corporation (VIE:MSFT)
Austria flag Austria · Delayed Price · Currency is EUR
358.45
-1.65 (-0.46%)
Last updated: Apr 28, 2026, 2:47 PM CET

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026361.90362.10358.10358.45--0.46%134
Apr 27, 2026362.20362.20353.15360.10360.100.24%408
Apr 24, 2026359.05359.30356.85359.25359.25-0.47%1
Apr 23, 2026364.70364.70359.95360.95360.95-2.14%49
Apr 22, 2026363.20368.85361.90368.85368.851.96%202
Apr 21, 2026356.45362.15355.95361.75361.752.13%205
Apr 20, 2026355.75358.75354.00354.20354.20-2.84%221
Apr 17, 2026357.50365.00357.50364.55364.552.94%417
Apr 16, 2026354.30355.70351.75354.15354.152.55%766
Apr 15, 2026335.55346.60334.90345.35345.353.91%370
Apr 14, 2026327.90332.35327.90332.35332.352.17%414
Apr 13, 2026316.10325.30314.85325.30325.302.73%349
Apr 10, 2026320.30320.85316.65316.65316.650.38%232
Apr 9, 2026321.60321.60314.40315.45315.45-2.26%212
Apr 8, 2026329.55330.10322.75322.75322.751.45%557
Apr 7, 2026322.20322.95317.15318.15318.15-0.87%605
Apr 2, 2026316.65321.15316.35320.95320.950.27%265
Apr 1, 2026324.10324.85319.55320.10320.101.31%619
Mar 31, 2026316.15319.00315.90315.95315.95-0.33%489
Mar 30, 2026312.30317.00312.30317.00317.001.46%226
Mar 27, 2026318.05318.05310.00312.45312.45-1.88%204
Mar 26, 2026320.75322.15318.45318.45318.45-0.72%109
Mar 25, 2026323.75325.80320.00320.75320.75-0.62%289
Mar 24, 2026331.05331.05321.40322.75322.75-2.39%386
Mar 23, 2026328.35336.20325.00330.65330.65-0.66%347
Mar 20, 2026336.60336.90332.25332.85332.85-1.28%260
Mar 19, 2026341.00341.80337.15337.15337.15-1.40%175
Mar 18, 2026347.95347.95341.95341.95341.95-1.16%106
Mar 17, 2026347.20347.55345.60345.95345.95-0.27%64
Mar 16, 2026348.00348.05345.50346.90346.900.10%202
Mar 13, 2026350.30352.05346.55346.55346.55-1.39%284
Mar 12, 2026349.50351.75348.95351.45351.450.75%153
Mar 11, 2026350.00350.60348.40348.85348.85-0.34%45
Mar 10, 2026352.90353.15347.60350.05350.05-0.09%68
Mar 9, 2026349.00352.40347.95350.35350.35-1.34%1,009
Mar 6, 2026355.35356.80351.90355.10355.100.91%456
Mar 5, 2026349.30354.50348.00351.90351.900.86%546
Mar 4, 2026346.65348.90346.10348.90348.901.12%330
Mar 3, 2026338.30345.05337.00345.05345.051.52%436
Mar 2, 2026330.75342.40329.75339.90339.901.87%434
Feb 27, 2026338.80339.35331.80333.65333.65-1.85%315
Feb 26, 2026338.95343.40338.40339.95339.950.92%436
Feb 25, 2026330.75338.05330.70336.85336.852.71%137
Feb 24, 2026327.25329.10325.65327.95327.950.08%146
Feb 23, 2026335.20336.35327.50327.70327.70-3.00%329
Feb 20, 2026340.85340.85336.50337.85337.85-0.66%230
Feb 19, 2026340.10343.75338.95340.10340.100.92%265
Feb 17, 2026339.30339.30333.90337.00336.23-0.60%249
Feb 16, 2026341.55341.60337.60339.05338.280.68%338
Feb 13, 2026346.00346.00336.75336.75335.98-0.01%257
Feb 12, 2026339.05342.45336.80336.80336.03-0.66%103
Feb 11, 2026348.90350.50339.05339.05338.28-3.99%539
Feb 10, 2026348.85354.65347.65353.15352.341.98%310
Feb 9, 2026342.15346.30336.60346.30345.512.88%566
Feb 6, 2026334.80339.95334.30336.60335.83-1.85%722
Feb 5, 2026347.75348.35338.20342.95342.17-2.78%932
Feb 4, 2026350.15353.25346.30352.75351.940.84%417
Feb 3, 2026361.25361.80348.30349.80349.00-3.08%341
Feb 2, 2026358.60363.60358.40360.90360.08-0.52%441
Jan 30, 2026363.10366.55360.90362.80361.972.34%509
Jan 29, 2026380.45381.30353.50354.50353.69-11.62%1,332
Jan 28, 2026402.80403.45401.10401.10400.180.19%244
Jan 27, 2026399.55400.35396.70400.35399.440.53%354
Jan 26, 2026394.25398.25391.60398.25397.340.40%340
Jan 23, 2026386.30399.05382.90396.65395.743.63%374
Jan 22, 2026382.55384.50381.70382.75381.88-0.10%133
Jan 21, 2026388.30389.00383.05383.15382.27-1.36%332
Jan 20, 2026388.15388.45383.95388.45387.56-0.30%251
Jan 19, 2026390.00390.40388.50389.60388.71-1.90%161
Jan 16, 2026395.45397.15393.45397.15396.240.11%88
Jan 15, 2026395.55399.10395.10396.70395.79-0.28%564
Jan 14, 2026402.60402.60397.80397.80396.89-1.33%232
Jan 13, 2026408.85408.85401.00403.15402.23-1.72%379
Jan 12, 2026408.65410.50406.40410.20409.260.16%90
Jan 9, 2026409.85410.20406.35409.55408.61-0.01%133
Jan 8, 2026413.05413.75409.50409.60408.66-1.79%178
Jan 7, 2026408.20418.10408.05417.05416.103.31%58
Jan 6, 2026403.90405.00402.70403.70402.78-0.32%91
Jan 5, 2026405.05406.30404.00405.00404.070.52%297
Jan 2, 2026413.95414.80402.30402.90401.98-2.56%46
Dec 30, 2025413.20413.65412.10413.50412.560.05%61
Dec 29, 2025412.90413.95411.70413.30412.36-0.11%102
Dec 23, 2025412.10413.75411.55413.75412.800.18%164
Dec 22, 2025415.40416.20410.75413.00412.06-0.31%428
Dec 19, 2025414.25415.55413.00414.30413.35-0.42%132
Dec 18, 2025407.25416.05407.25416.05415.102.54%31
Dec 17, 2025405.80408.50405.20405.75404.820.83%209
Dec 16, 2025401.30403.50400.90402.40401.48-0.36%152
Dec 15, 2025407.90408.35403.05403.85402.93-0.76%128
Dec 12, 2025411.90412.70406.35406.95406.02-0.25%252
Dec 11, 2025405.20409.10404.25407.95407.02-1.10%155
Dec 10, 2025423.20423.75411.50412.50411.56-2.22%141
Dec 9, 2025421.70422.45420.45421.85420.89-0.21%131
Dec 8, 2025415.30423.45414.80422.75421.782.62%164
Dec 5, 2025413.75414.55411.55411.95411.010.44%78
Dec 4, 2025411.95411.95409.00410.15409.21-0.55%145
Dec 3, 2025421.75421.75408.45412.40411.46-2.15%320
Dec 2, 2025418.75422.45418.75421.45420.490.23%108
Dec 1, 2025420.75421.65419.00420.50419.54-0.76%69
Nov 28, 2025421.25423.70421.25423.70422.730.80%156