Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 446.70
-3.85 (-0.85%)
Nov 4, 2025, 5:35 PM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 444.90 | 448.65 | 442.75 | 446.70 | 446.70 | -0.85% | 26,351 |
| Nov 3, 2025 | 449.05 | 456.00 | 445.80 | 450.55 | 450.55 | 0.31% | 30,166 |
| Oct 31, 2025 | 456.85 | 459.30 | 446.80 | 449.15 | 449.15 | -1.27% | 17,885 |
| Oct 30, 2025 | 451.80 | 462.20 | 450.50 | 454.95 | 454.95 | -1.52% | 31,002 |
| Oct 29, 2025 | 469.00 | 470.00 | 460.85 | 461.95 | 461.95 | -0.70% | 33,725 |
| Oct 28, 2025 | 456.65 | 478.85 | 456.50 | 465.20 | 465.20 | 1.82% | 37,893 |
| Oct 27, 2025 | 455.85 | 459.30 | 454.25 | 456.90 | 456.90 | 1.53% | 20,442 |
| Oct 24, 2025 | 449.65 | 451.60 | 447.95 | 450.00 | 450.00 | -0.23% | 11,675 |
| Oct 23, 2025 | 450.80 | 451.05 | 447.00 | 451.05 | 451.05 | 0.18% | 4,969 |
| Oct 22, 2025 | 445.55 | 452.00 | 445.55 | 450.25 | 450.25 | 1.29% | 14,554 |
| Oct 21, 2025 | 445.15 | 446.60 | 442.85 | 444.50 | 444.50 | 0.09% | 8,479 |
| Oct 20, 2025 | 442.85 | 444.75 | 440.30 | 444.10 | 444.10 | 1.61% | 10,148 |
| Oct 17, 2025 | 434.15 | 439.55 | 431.90 | 437.05 | 437.05 | -0.88% | 23,886 |
| Oct 16, 2025 | 440.20 | 442.75 | 439.55 | 440.95 | 440.95 | -0.45% | 10,241 |
| Oct 15, 2025 | 442.20 | 445.05 | 441.15 | 442.95 | 442.95 | 0.48% | 11,011 |
| Oct 14, 2025 | 441.70 | 442.70 | 437.10 | 440.85 | 440.85 | -0.72% | 13,184 |
| Oct 13, 2025 | 445.70 | 448.15 | 442.60 | 444.05 | 444.05 | 0.05% | 13,534 |
| Oct 10, 2025 | 451.95 | 452.45 | 443.45 | 443.85 | 443.85 | -1.10% | 13,047 |
| Oct 9, 2025 | 451.95 | 452.50 | 448.40 | 448.80 | 448.80 | -0.65% | 8,308 |
| Oct 8, 2025 | 450.65 | 453.00 | 449.90 | 451.75 | 451.75 | 0.51% | 8,349 |
| Oct 7, 2025 | 451.30 | 454.05 | 449.30 | 449.45 | 449.45 | 0.38% | 7,433 |
| Oct 6, 2025 | 443.60 | 448.10 | 442.10 | 447.75 | 447.75 | 1.14% | 15,097 |
| Oct 3, 2025 | 441.30 | 442.90 | 438.90 | 442.70 | 442.70 | 1.15% | 7,651 |
| Oct 2, 2025 | 442.10 | 444.00 | 436.35 | 437.65 | 437.65 | -0.40% | 31,640 |
| Oct 1, 2025 | 435.70 | 439.65 | 435.00 | 439.40 | 439.40 | 0.02% | 11,361 |
| Sep 30, 2025 | 437.90 | 440.50 | 435.00 | 439.30 | 439.30 | 0.32% | 14,437 |
| Sep 29, 2025 | 437.00 | 440.25 | 433.75 | 437.90 | 437.90 | 0.83% | 9,414 |
| Sep 26, 2025 | 435.10 | 439.60 | 433.60 | 434.30 | 434.30 | -0.39% | 12,191 |
| Sep 25, 2025 | 434.70 | 436.80 | 432.50 | 436.00 | 436.00 | 0.38% | 25,476 |
| Sep 24, 2025 | 431.90 | 436.60 | 431.10 | 434.35 | 434.35 | 0.17% | 15,848 |
| Sep 23, 2025 | 437.40 | 438.25 | 432.90 | 433.60 | 433.60 | -0.81% | 5,378 |
| Sep 22, 2025 | 439.95 | 439.95 | 435.95 | 437.15 | 437.15 | 0.23% | 9,148 |
| Sep 19, 2025 | 432.55 | 437.65 | 431.70 | 436.15 | 436.15 | 0.65% | 7,971 |
| Sep 18, 2025 | 434.00 | 435.80 | 431.20 | 433.35 | 433.35 | 1.16% | 13,758 |
| Sep 17, 2025 | 431.20 | 431.95 | 427.20 | 428.40 | 428.40 | -1.11% | 8,431 |
| Sep 16, 2025 | 438.70 | 438.95 | 432.00 | 433.20 | 433.20 | -0.74% | 9,276 |
| Sep 15, 2025 | 436.55 | 437.15 | 429.55 | 436.45 | 436.45 | -0.01% | 15,771 |
| Sep 12, 2025 | 432.55 | 436.50 | 430.50 | 436.50 | 436.50 | 1.86% | 12,739 |
| Sep 11, 2025 | 428.90 | 430.60 | 424.60 | 428.55 | 428.55 | 0.39% | 12,845 |
| Sep 10, 2025 | 426.80 | 434.05 | 424.00 | 426.90 | 426.90 | 0.22% | 31,238 |
| Sep 9, 2025 | 424.70 | 428.00 | 424.00 | 425.95 | 425.95 | -0.06% | 14,316 |
| Sep 8, 2025 | 423.95 | 427.10 | 421.50 | 426.20 | 426.20 | 0.69% | 15,776 |
| Sep 5, 2025 | 436.00 | 437.00 | 421.45 | 423.30 | 423.30 | -2.80% | 18,035 |
| Sep 4, 2025 | 433.20 | 436.50 | 432.20 | 435.50 | 435.50 | 0.67% | 7,748 |
| Sep 3, 2025 | 433.05 | 436.00 | 431.20 | 432.60 | 432.60 | 0.66% | 9,044 |
| Sep 2, 2025 | 433.15 | 434.20 | 427.85 | 429.75 | 429.75 | -0.41% | 14,430 |
| Sep 1, 2025 | 431.85 | 433.35 | 431.50 | 431.50 | 431.50 | -0.51% | 6,850 |
| Aug 29, 2025 | 437.00 | 437.00 | 432.25 | 433.70 | 433.70 | -0.34% | 4,723 |
| Aug 28, 2025 | 436.50 | 438.25 | 433.15 | 435.20 | 435.20 | 0.21% | 10,817 |
| Aug 27, 2025 | 431.80 | 435.80 | 431.10 | 434.30 | 434.30 | 0.74% | 6,652 |