Microsoft Corporation (BIT:1MSFT)
Italy flag Italy · Delayed Price · Currency is EUR
440.00
+4.25 (0.98%)
Last updated: Sep 22, 2025, 9:23 AM CET

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025432.35437.50431.40435.75435.750.57%1,053
Sep 18, 2025434.00435.75432.00433.30433.301.19%1,309
Sep 17, 2025430.80432.00426.85428.20428.20-1.11%2,956
Sep 16, 2025438.95439.15431.70433.00433.00-0.61%1,613
Sep 15, 2025437.05437.40429.55435.65435.65-0.15%2,021
Sep 12, 2025433.50436.50430.80436.30436.301.80%2,812
Sep 11, 2025428.90430.70425.00428.60428.600.39%1,452
Sep 10, 2025427.10433.55424.05426.95426.950.22%2,732
Sep 9, 2025425.85427.30424.60426.00426.00-0.06%1,302
Sep 8, 2025424.25427.10421.85426.25426.250.76%1,864
Sep 5, 2025436.70437.25421.30423.05423.05-2.89%3,558
Sep 4, 2025433.10436.65431.95435.65435.650.62%1,328
Sep 3, 2025431.85434.95431.75432.95432.950.77%1,731
Sep 2, 2025431.95435.25427.10429.65429.65-0.66%2,280
Sep 1, 2025431.55433.20430.05432.50432.50-0.31%1,146
Aug 29, 2025437.00437.00432.15433.85433.85-0.26%1,005
Aug 28, 2025437.60438.75433.50435.00435.000.21%1,230
Aug 27, 2025431.75435.60431.40434.10434.100.67%1,650
Aug 26, 2025433.05435.00431.20431.20431.20-0.69%865
Aug 25, 2025433.15434.95431.00434.20434.200.12%2,153
Aug 22, 2025433.10437.55433.10433.70433.70-0.54%2,155
Aug 21, 2025434.75437.10432.00436.05436.050.51%811
Aug 20, 2025437.20440.10433.60433.85433.85-0.77%20,823
Aug 19, 2025442.65444.95436.15437.20436.49-1.23%3,425
Aug 18, 2025446.60448.70442.65442.65441.93-1.35%3,235
Aug 14, 2025447.25451.00446.00448.70447.97-0.39%2,334
Aug 13, 2025453.80455.45449.60450.45449.72-0.06%2,426
Aug 12, 2025450.05452.50448.65450.70449.97-0.47%1,705
Aug 11, 2025448.50454.50447.70452.85452.111.38%1,566
Aug 8, 2025447.85449.70446.15446.70445.97-0.96%2,094
Aug 7, 2025451.10454.10450.00451.05450.32-0.27%2,102
Aug 6, 2025459.55461.20451.40452.25451.51-1.63%4,007
Aug 5, 2025466.40467.20459.75459.75459.00-0.45%2,916
Aug 4, 2025456.55463.60455.00461.85461.101.94%5,470
Aug 1, 2025469.80473.95453.05453.05452.31-3.44%8,790
Jul 31, 2025486.55491.60467.60469.20468.444.97%16,411
Jul 30, 2025445.30450.25444.20447.00446.270.30%5,695
Jul 29, 2025445.00449.00443.25445.65444.931.04%4,337
Jul 28, 2025439.90442.55439.85441.05440.330.70%2,746
Jul 25, 2025435.30438.20434.70438.00437.290.86%1,382
Jul 24, 2025430.10434.55429.45434.25433.541.25%2,157
Jul 23, 2025431.50433.45427.15428.90428.20-0.97%2,170
Jul 22, 2025435.20436.70432.85433.10432.40-0.62%2,635
Jul 21, 2025438.40438.65433.20435.80435.09-0.51%2,170
Jul 18, 2025441.40443.00437.70438.05437.34-0.87%3,309
Jul 17, 2025437.00442.50435.30441.90441.182.68%2,801
Jul 16, 2025433.30437.10430.35430.35429.65-1.54%3,645
Jul 15, 2025430.35437.10429.25437.10436.391.62%3,605
Jul 14, 2025428.40431.15427.40430.15429.450.02%1,633
Jul 11, 2025428.45430.25426.00430.05429.350.37%5,142