Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 413.45
-0.80 (-0.19%)
At close: Dec 22, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 415.00 | 416.00 | 410.40 | 413.45 | 413.45 | -0.19% | 10,535 |
| Dec 19, 2025 | 413.95 | 416.20 | 412.00 | 414.25 | 414.25 | -0.62% | 9,679 |
| Dec 18, 2025 | 407.60 | 416.85 | 407.10 | 416.85 | 416.85 | 2.77% | 19,904 |
| Dec 17, 2025 | 406.15 | 409.05 | 404.90 | 405.60 | 405.60 | 0.75% | 11,345 |
| Dec 16, 2025 | 401.00 | 403.75 | 399.45 | 402.60 | 402.60 | -0.22% | 20,235 |
| Dec 15, 2025 | 407.60 | 408.35 | 401.90 | 403.50 | 403.50 | -0.85% | 14,053 |
| Dec 12, 2025 | 412.00 | 412.90 | 405.90 | 406.95 | 406.95 | -0.42% | 22,950 |
| Dec 11, 2025 | 404.90 | 410.35 | 403.10 | 408.65 | 408.65 | -1.01% | 31,272 |
| Dec 10, 2025 | 423.15 | 423.80 | 410.80 | 412.80 | 412.80 | -2.23% | 28,146 |
| Dec 9, 2025 | 421.40 | 422.60 | 420.00 | 422.20 | 422.20 | -0.09% | 10,629 |
| Dec 8, 2025 | 414.95 | 423.60 | 414.50 | 422.60 | 422.60 | 2.51% | 16,018 |
| Dec 5, 2025 | 413.05 | 415.00 | 412.00 | 412.25 | 412.25 | 0.48% | 9,323 |
| Dec 4, 2025 | 411.40 | 412.00 | 408.75 | 410.30 | 410.30 | -0.57% | 15,714 |
| Dec 3, 2025 | 421.30 | 422.10 | 407.50 | 412.65 | 412.65 | -2.23% | 37,472 |
| Dec 2, 2025 | 418.20 | 424.10 | 418.00 | 422.05 | 422.05 | 0.31% | 16,640 |
| Dec 1, 2025 | 421.30 | 422.15 | 416.90 | 420.75 | 420.75 | -0.80% | 18,146 |
| Nov 28, 2025 | 421.00 | 424.75 | 420.75 | 424.15 | 424.15 | 0.89% | 15,152 |
| Nov 27, 2025 | 421.40 | 421.70 | 420.00 | 420.40 | 420.40 | 0.12% | 9,880 |
| Nov 26, 2025 | 414.45 | 422.20 | 412.75 | 419.90 | 419.90 | 2.59% | 28,615 |
| Nov 25, 2025 | 410.60 | 411.00 | 401.80 | 409.30 | 409.30 | -0.82% | 23,586 |
| Nov 24, 2025 | 413.30 | 413.30 | 406.20 | 412.70 | 412.70 | 0.73% | 29,608 |
| Nov 21, 2025 | 413.00 | 416.10 | 407.30 | 409.70 | 409.70 | -2.89% | 42,442 |
| Nov 20, 2025 | 426.40 | 429.15 | 421.60 | 421.90 | 421.90 | -0.42% | 27,853 |
| Nov 19, 2025 | 425.10 | 428.60 | 422.80 | 423.70 | 422.91 | -0.25% | 16,309 |
| Nov 18, 2025 | 433.05 | 435.55 | 420.20 | 424.75 | 423.96 | -3.00% | 24,310 |
| Nov 17, 2025 | 441.30 | 442.05 | 436.10 | 437.90 | 437.08 | 0.06% | 21,261 |
| Nov 14, 2025 | 431.00 | 438.55 | 427.50 | 437.65 | 436.84 | -0.03% | 37,366 |
| Nov 13, 2025 | 440.10 | 442.15 | 435.00 | 437.80 | 436.98 | 1.11% | 21,493 |
| Nov 12, 2025 | 440.60 | 441.90 | 431.35 | 433.00 | 432.19 | -0.36% | 11,102 |
| Nov 11, 2025 | 437.40 | 438.25 | 433.30 | 434.55 | 433.74 | 0.20% | 12,449 |
| Nov 10, 2025 | 434.05 | 437.70 | 431.85 | 433.70 | 432.89 | 1.51% | 14,922 |
| Nov 7, 2025 | 432.00 | 432.70 | 425.95 | 427.25 | 426.45 | -0.93% | 25,004 |
| Nov 6, 2025 | 439.90 | 440.05 | 429.95 | 431.25 | 430.45 | -2.89% | 25,184 |
| Nov 5, 2025 | 446.25 | 448.20 | 443.50 | 444.10 | 443.27 | -0.58% | 13,540 |
| Nov 4, 2025 | 444.90 | 448.65 | 442.75 | 446.70 | 445.87 | -0.85% | 26,351 |
| Nov 3, 2025 | 449.05 | 456.00 | 445.80 | 450.55 | 449.71 | 0.31% | 30,166 |
| Oct 31, 2025 | 456.85 | 459.30 | 446.80 | 449.15 | 448.31 | -1.27% | 17,885 |
| Oct 30, 2025 | 451.80 | 462.20 | 450.50 | 454.95 | 454.10 | -1.52% | 31,002 |
| Oct 29, 2025 | 469.00 | 470.00 | 460.85 | 461.95 | 461.09 | -0.70% | 33,725 |
| Oct 28, 2025 | 456.65 | 478.85 | 456.50 | 465.20 | 464.33 | 1.82% | 37,893 |
| Oct 27, 2025 | 455.85 | 459.30 | 454.25 | 456.90 | 456.05 | 1.53% | 20,442 |
| Oct 24, 2025 | 449.65 | 451.60 | 447.95 | 450.00 | 449.16 | -0.23% | 11,675 |
| Oct 23, 2025 | 450.80 | 451.05 | 447.00 | 451.05 | 450.21 | 0.18% | 4,969 |
| Oct 22, 2025 | 445.55 | 452.00 | 445.55 | 450.25 | 449.41 | 1.29% | 14,554 |
| Oct 21, 2025 | 445.15 | 446.60 | 442.85 | 444.50 | 443.67 | 0.09% | 8,479 |
| Oct 20, 2025 | 442.85 | 444.75 | 440.30 | 444.10 | 443.27 | 1.61% | 10,148 |
| Oct 17, 2025 | 434.15 | 439.55 | 431.90 | 437.05 | 436.24 | -0.88% | 23,886 |
| Oct 16, 2025 | 440.20 | 442.75 | 439.55 | 440.95 | 440.13 | -0.45% | 10,241 |
| Oct 15, 2025 | 442.20 | 445.05 | 441.15 | 442.95 | 442.13 | 0.48% | 11,011 |
| Oct 14, 2025 | 441.70 | 442.70 | 437.10 | 440.85 | 440.03 | -0.72% | 13,184 |