Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 332.55
-4.50 (-1.34%)
At close: Mar 20, 2026
ETR:MSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 337.05 | 337.15 | 331.40 | 332.55 | 332.55 | -1.34% | 21,227 |
| Mar 19, 2026 | 341.10 | 342.20 | 337.05 | 337.05 | 337.05 | -1.32% | 23,758 |
| Mar 18, 2026 | 347.95 | 348.30 | 341.55 | 341.55 | 341.55 | -1.36% | 18,833 |
| Mar 17, 2026 | 347.20 | 350.65 | 345.50 | 346.25 | 346.25 | -0.24% | 16,519 |
| Mar 16, 2026 | 347.70 | 347.80 | 343.45 | 347.10 | 347.10 | 0.20% | 23,802 |
| Mar 13, 2026 | 350.20 | 351.90 | 345.70 | 346.40 | 346.40 | -1.52% | 19,323 |
| Mar 12, 2026 | 349.45 | 352.20 | 348.60 | 351.75 | 351.75 | 0.82% | 30,616 |
| Mar 11, 2026 | 349.60 | 353.00 | 346.95 | 348.90 | 348.90 | -0.31% | 21,832 |
| Mar 10, 2026 | 352.60 | 353.15 | 346.60 | 350.00 | 350.00 | -0.33% | 32,611 |
| Mar 9, 2026 | 349.30 | 353.00 | 347.90 | 351.15 | 351.15 | -1.17% | 39,510 |
| Mar 6, 2026 | 355.90 | 357.05 | 350.60 | 355.30 | 355.30 | 0.79% | 28,617 |
| Mar 5, 2026 | 349.40 | 354.55 | 346.95 | 352.50 | 352.50 | 0.97% | 53,400 |
| Mar 4, 2026 | 347.30 | 349.65 | 344.60 | 349.10 | 349.10 | 1.10% | 33,904 |
| Mar 3, 2026 | 338.40 | 345.30 | 336.25 | 345.30 | 345.30 | 1.62% | 38,008 |
| Mar 2, 2026 | 329.85 | 342.60 | 329.50 | 339.80 | 339.80 | 1.80% | 34,149 |
| Feb 27, 2026 | 338.90 | 339.30 | 330.25 | 333.80 | 333.80 | -1.72% | 39,889 |
| Feb 26, 2026 | 338.85 | 344.95 | 338.15 | 339.65 | 339.65 | 0.85% | 36,392 |
| Feb 25, 2026 | 330.25 | 339.35 | 330.00 | 336.80 | 336.80 | 2.78% | 38,420 |
| Feb 24, 2026 | 327.05 | 330.70 | 324.55 | 327.70 | 327.70 | 0.03% | 29,096 |
| Feb 23, 2026 | 335.00 | 337.55 | 326.80 | 327.60 | 327.60 | -3.11% | 39,661 |
| Feb 20, 2026 | 340.35 | 340.60 | 336.00 | 338.10 | 338.10 | -0.53% | 36,242 |
| Feb 19, 2026 | 340.85 | 343.65 | 338.70 | 339.90 | 339.90 | -0.09% | 29,506 |
| Feb 18, 2026 | 337.25 | 340.55 | 335.50 | 340.20 | 339.43 | 0.81% | 32,242 |
| Feb 17, 2026 | 339.25 | 339.40 | 334.00 | 337.45 | 336.69 | -0.52% | 28,436 |
| Feb 16, 2026 | 340.80 | 341.50 | 337.50 | 339.20 | 338.43 | 0.65% | 37,374 |
| Feb 13, 2026 | 339.00 | 341.50 | 335.70 | 337.00 | 336.24 | -0.09% | 24,827 |
| Feb 12, 2026 | 342.15 | 342.65 | 335.60 | 337.30 | 336.54 | -0.50% | 46,645 |
| Feb 11, 2026 | 348.10 | 352.15 | 337.45 | 339.00 | 338.23 | -4.09% | 33,807 |
| Feb 10, 2026 | 348.85 | 355.80 | 347.15 | 353.45 | 352.65 | 2.05% | 50,019 |
| Feb 9, 2026 | 341.65 | 346.40 | 336.55 | 346.35 | 345.57 | 2.76% | 44,818 |
| Feb 6, 2026 | 334.80 | 340.90 | 332.80 | 337.05 | 336.29 | -1.71% | 99,577 |
| Feb 5, 2026 | 347.85 | 348.60 | 337.10 | 342.90 | 342.12 | -2.74% | 59,269 |
| Feb 4, 2026 | 350.70 | 354.00 | 346.00 | 352.55 | 351.75 | 0.74% | 68,872 |
| Feb 3, 2026 | 360.85 | 361.75 | 348.55 | 349.95 | 349.16 | -3.07% | 49,350 |
| Feb 2, 2026 | 359.00 | 364.95 | 358.00 | 361.05 | 360.23 | -0.56% | 40,359 |
| Jan 30, 2026 | 362.80 | 369.05 | 360.25 | 363.10 | 362.28 | 2.17% | 83,975 |
| Jan 29, 2026 | 380.00 | 381.50 | 353.05 | 355.40 | 354.60 | -11.42% | 138,163 |
| Jan 28, 2026 | 403.00 | 404.35 | 400.50 | 401.20 | 400.29 | 0.24% | 18,508 |
| Jan 27, 2026 | 399.45 | 400.80 | 395.85 | 400.25 | 399.34 | 0.77% | 22,241 |
| Jan 26, 2026 | 394.25 | 397.65 | 389.70 | 397.20 | 396.30 | 0.29% | 27,005 |
| Jan 23, 2026 | 386.65 | 399.40 | 382.65 | 396.05 | 395.15 | 3.58% | 35,184 |
| Jan 22, 2026 | 383.40 | 384.60 | 379.45 | 382.35 | 381.48 | -0.05% | 37,589 |
| Jan 21, 2026 | 388.40 | 389.25 | 382.50 | 382.55 | 381.68 | -1.66% | 32,857 |
| Jan 20, 2026 | 388.10 | 389.00 | 382.85 | 389.00 | 388.12 | -0.26% | 37,975 |
| Jan 19, 2026 | 389.05 | 392.10 | 388.15 | 390.00 | 389.12 | -1.80% | 45,128 |
| Jan 16, 2026 | 395.40 | 397.15 | 392.95 | 397.15 | 396.25 | 0.20% | 20,635 |
| Jan 15, 2026 | 395.50 | 401.25 | 394.35 | 396.35 | 395.45 | -0.24% | 84,666 |
| Jan 14, 2026 | 402.45 | 403.55 | 396.00 | 397.30 | 396.40 | -1.51% | 16,810 |
| Jan 13, 2026 | 409.15 | 409.15 | 400.40 | 403.40 | 402.49 | -1.67% | 15,920 |
| Jan 12, 2026 | 408.55 | 411.70 | 406.00 | 410.25 | 409.32 | 0.17% | 15,926 |