Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 431.05
-10.25 (-2.32%)
Sep 4, 2026, 5:35 PM CET
ETR:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 438.30 | 439.70 | 430.45 | 431.05 | 431.05 | -2.32% | 16,078 |
| Sep 3, 2026 | 428.30 | 441.70 | 428.20 | 441.30 | 441.30 | 3.11% | 26,881 |
| Sep 2, 2026 | 430.70 | 432.25 | 427.25 | 428.00 | 428.00 | -1.01% | 17,393 |
| Sep 1, 2026 | 436.70 | 436.70 | 428.80 | 432.35 | 432.35 | -1.51% | 24,930 |
| Aug 31, 2026 | 440.90 | 441.25 | 437.60 | 439.00 | 439.00 | -1.09% | 28,011 |
| Aug 28, 2026 | 432.60 | 444.50 | 431.50 | 443.85 | 443.85 | 3.67% | 23,952 |
| Aug 27, 2026 | 421.85 | 433.90 | 420.65 | 428.15 | 428.15 | 0.81% | 29,449 |
| Aug 26, 2026 | 419.95 | 425.80 | 417.75 | 424.70 | 424.70 | 1.42% | 24,064 |
| Aug 25, 2026 | 417.35 | 420.00 | 414.30 | 418.75 | 418.75 | - | 21,252 |
| Aug 24, 2026 | 414.00 | 419.25 | 413.00 | 418.75 | 418.75 | 0.98% | 17,631 |
| Aug 21, 2026 | 411.25 | 416.40 | 409.80 | 414.70 | 414.70 | 0.80% | 17,133 |
| Aug 20, 2026 | 414.05 | 419.20 | 410.60 | 411.40 | 411.40 | -0.87% | 22,616 |
| Aug 19, 2026 | 414.30 | 415.80 | 410.45 | 415.80 | 415.02 | -0.19% | 23,504 |
| Aug 18, 2026 | 413.50 | 419.00 | 412.85 | 416.60 | 415.82 | -0.35% | 18,803 |
| Aug 17, 2026 | 425.45 | 425.45 | 415.80 | 418.05 | 417.27 | -2.65% | 25,535 |
| Aug 14, 2026 | 428.95 | 431.65 | 427.50 | 429.45 | 428.65 | 0.08% | 37,681 |
| Aug 13, 2026 | 425.15 | 434.05 | 424.95 | 429.10 | 428.30 | 0.43% | 31,245 |
| Aug 12, 2026 | 434.35 | 434.85 | 425.65 | 427.25 | 426.45 | -1.59% | 20,129 |
| Aug 11, 2026 | 437.20 | 439.05 | 432.95 | 434.15 | 433.34 | -1.53% | 16,925 |
| Aug 10, 2026 | 432.25 | 444.50 | 430.80 | 440.90 | 440.07 | 1.51% | 30,890 |
| Aug 7, 2026 | 432.35 | 436.75 | 428.65 | 434.35 | 433.54 | 0.82% | 25,811 |
| Aug 6, 2026 | 419.55 | 432.55 | 417.50 | 430.80 | 429.99 | 1.51% | 37,127 |
| Aug 5, 2026 | 425.90 | 432.20 | 421.95 | 424.40 | 423.61 | -1.70% | 37,630 |
| Aug 4, 2026 | 420.40 | 433.55 | 413.05 | 431.75 | 430.94 | 2.06% | 81,218 |
| Aug 3, 2026 | 404.75 | 426.05 | 404.75 | 423.05 | 422.26 | 6.58% | 94,528 |
| Jul 31, 2026 | 387.65 | 403.55 | 387.00 | 396.95 | 396.21 | 2.44% | 87,570 |
| Jul 30, 2026 | 366.50 | 392.65 | 364.15 | 387.50 | 386.77 | 11.80% | 168,111 |
| Jul 29, 2026 | 347.30 | 349.35 | 341.85 | 346.60 | 345.95 | -1.13% | 33,417 |
| Jul 28, 2026 | 345.10 | 351.95 | 344.30 | 350.55 | 349.89 | 1.61% | 34,446 |
| Jul 27, 2026 | 336.55 | 346.20 | 336.55 | 345.00 | 344.35 | 2.07% | 23,761 |
| Jul 24, 2026 | 335.85 | 342.00 | 335.00 | 338.00 | 337.37 | 1.47% | 24,559 |
| Jul 23, 2026 | 340.10 | 344.10 | 332.10 | 333.10 | 332.48 | -2.22% | 39,052 |
| Jul 22, 2026 | 348.95 | 351.00 | 340.45 | 340.65 | 340.01 | -2.66% | 28,332 |
| Jul 21, 2026 | 350.15 | 351.70 | 347.65 | 349.95 | 349.29 | 0.43% | 23,820 |
| Jul 20, 2026 | 344.50 | 349.00 | 340.55 | 348.45 | 347.80 | 1.89% | 18,898 |
| Jul 17, 2026 | 344.65 | 348.35 | 340.45 | 342.00 | 341.36 | -1.94% | 39,397 |
| Jul 16, 2026 | 346.20 | 350.80 | 342.80 | 348.75 | 348.10 | 0.68% | 46,610 |
| Jul 15, 2026 | 336.40 | 347.65 | 335.85 | 346.40 | 345.75 | 2.70% | 53,067 |
| Jul 14, 2026 | 341.50 | 341.85 | 329.50 | 337.30 | 336.67 | -1.58% | 58,889 |
| Jul 13, 2026 | 339.40 | 343.00 | 336.95 | 342.70 | 342.06 | 2.10% | 25,073 |
| Jul 10, 2026 | 336.50 | 343.00 | 334.30 | 335.65 | 335.02 | 0.86% | 23,057 |
| Jul 9, 2026 | 336.20 | 336.20 | 326.70 | 332.80 | 332.18 | -0.76% | 44,563 |
| Jul 8, 2026 | 341.30 | 341.70 | 334.40 | 335.35 | 334.72 | -2.43% | 41,451 |
| Jul 7, 2026 | 340.55 | 346.00 | 340.00 | 343.70 | 343.06 | 1.52% | 33,668 |
| Jul 6, 2026 | 341.25 | 343.45 | 334.00 | 338.55 | 337.92 | -0.01% | 31,777 |
| Jul 3, 2026 | 340.50 | 340.50 | 337.50 | 338.60 | 337.97 | -0.06% | 35,236 |
| Jul 2, 2026 | 339.90 | 341.20 | 332.60 | 338.80 | 338.17 | 0.36% | 76,111 |
| Jul 1, 2026 | 329.55 | 340.40 | 328.80 | 337.60 | 336.97 | 4.04% | 43,232 |
| Jun 30, 2026 | 325.55 | 326.85 | 322.40 | 324.50 | 323.89 | -0.55% | 42,162 |
| Jun 29, 2026 | 331.85 | 334.05 | 325.55 | 326.30 | 325.69 | 0.40% | 75,572 |