Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 426.20
+2.90 (0.69%)
Sep 8, 2025, 5:41 PM CET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 433.70 | 434.65 | 431.10 | 431.10 | 431.10 | -0.78% | 5,355 |
| Aug 25, 2025 | 433.30 | 434.70 | 430.50 | 434.50 | 434.50 | 0.09% | 9,879 |
| Aug 22, 2025 | 433.60 | 436.35 | 432.80 | 434.10 | 434.10 | -0.61% | 11,030 |
| Aug 21, 2025 | 434.75 | 436.75 | 431.95 | 436.75 | 436.75 | 0.47% | 10,186 |
| Aug 20, 2025 | 436.80 | 438.95 | 433.55 | 434.70 | 433.98 | -0.59% | 16,849 |
| Aug 19, 2025 | 442.95 | 443.45 | 435.80 | 437.30 | 436.58 | -1.20% | 13,850 |
| Aug 18, 2025 | 445.15 | 447.40 | 442.60 | 442.60 | 441.87 | -0.88% | 16,231 |
| Aug 15, 2025 | 449.80 | 449.80 | 445.35 | 446.55 | 445.82 | -0.48% | 10,840 |
| Aug 14, 2025 | 446.35 | 451.20 | 446.00 | 448.70 | 447.96 | -0.45% | 40,550 |
| Aug 13, 2025 | 453.30 | 455.25 | 449.80 | 450.75 | 450.01 | -0.01% | 12,643 |
| Aug 12, 2025 | 450.70 | 452.85 | 448.75 | 450.80 | 450.06 | -0.41% | 16,861 |
| Aug 11, 2025 | 448.85 | 454.30 | 447.50 | 452.65 | 451.91 | 1.39% | 33,965 |
| Aug 8, 2025 | 447.60 | 450.10 | 446.35 | 446.45 | 445.72 | -1.07% | 21,701 |
| Aug 7, 2025 | 451.60 | 454.65 | 449.70 | 451.30 | 450.56 | -0.18% | 24,730 |
| Aug 6, 2025 | 460.00 | 460.65 | 451.20 | 452.10 | 451.36 | -1.61% | 21,598 |
| Aug 5, 2025 | 465.85 | 467.15 | 459.45 | 459.50 | 458.74 | -0.44% | 17,738 |
| Aug 4, 2025 | 455.60 | 463.55 | 455.00 | 461.55 | 460.79 | 1.90% | 22,367 |
| Aug 1, 2025 | 470.00 | 473.00 | 452.95 | 452.95 | 452.20 | -3.41% | 53,352 |
| Jul 31, 2025 | 486.45 | 491.85 | 467.30 | 468.95 | 468.18 | 4.91% | 124,542 |
| Jul 30, 2025 | 445.30 | 450.00 | 444.20 | 447.00 | 446.26 | 0.31% | 16,083 |
| Jul 29, 2025 | 444.70 | 449.20 | 443.30 | 445.60 | 444.87 | 1.05% | 13,293 |
| Jul 28, 2025 | 440.70 | 443.05 | 439.75 | 440.95 | 440.22 | 0.69% | 16,486 |
| Jul 25, 2025 | 435.30 | 438.05 | 434.55 | 437.95 | 437.23 | 0.89% | 13,082 |
| Jul 24, 2025 | 430.05 | 434.35 | 430.00 | 434.10 | 433.39 | 1.26% | 16,688 |
| Jul 23, 2025 | 431.40 | 434.00 | 426.95 | 428.70 | 428.00 | -1.05% | 20,915 |
| Jul 22, 2025 | 436.20 | 437.30 | 432.80 | 433.25 | 432.54 | -0.56% | 14,824 |
| Jul 21, 2025 | 438.10 | 439.05 | 433.95 | 435.70 | 434.99 | -0.54% | 21,259 |
| Jul 18, 2025 | 441.95 | 443.60 | 437.70 | 438.05 | 437.33 | -0.90% | 13,993 |
| Jul 17, 2025 | 437.10 | 442.20 | 435.40 | 442.05 | 441.33 | 2.72% | 15,452 |
| Jul 16, 2025 | 433.40 | 437.00 | 429.95 | 430.35 | 429.64 | -1.48% | 15,808 |
| Jul 15, 2025 | 430.90 | 436.80 | 429.35 | 436.80 | 436.08 | 1.56% | 14,754 |
| Jul 14, 2025 | 429.00 | 431.20 | 427.95 | 430.10 | 429.39 | 0.01% | 8,766 |
| Jul 11, 2025 | 428.00 | 430.05 | 426.00 | 430.05 | 429.34 | 0.37% | 9,933 |
| Jul 10, 2025 | 427.95 | 431.20 | 426.60 | 428.45 | 427.75 | 0.12% | 8,948 |
| Jul 9, 2025 | 423.00 | 432.75 | 423.00 | 427.95 | 427.25 | 1.15% | 16,232 |
| Jul 8, 2025 | 424.70 | 425.45 | 422.10 | 423.10 | 422.41 | -0.37% | 8,348 |
| Jul 7, 2025 | 422.75 | 426.35 | 421.80 | 424.65 | 423.95 | 0.86% | 11,052 |
| Jul 4, 2025 | 422.20 | 423.00 | 421.00 | 421.05 | 420.36 | -0.64% | 7,307 |
| Jul 3, 2025 | 416.40 | 425.05 | 415.75 | 423.75 | 423.06 | 1.39% | 13,931 |
| Jul 2, 2025 | 418.20 | 419.40 | 414.80 | 417.95 | 417.26 | -0.27% | 16,562 |
| Jul 1, 2025 | 422.90 | 423.30 | 417.85 | 419.10 | 418.41 | -1.19% | 9,224 |