Skip to main content
logo
Microsoft Corporation (ETR:MSF)
Germany flag Germany · Delayed Price · Currency is EUR
355.55
-2.45 (-0.68%)
May 27, 2026, 12:24 PM CET

ETR:MSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026356.35356.55355.95356.10--0.53%18,781
May 26, 2026360.75360.80355.55358.00358.00-1.45%18,713
May 25, 2026362.85363.55362.00363.25363.250.48%10,064
May 22, 2026363.05365.25359.15361.50361.500.08%24,699
May 21, 2026360.45373.15359.00361.20361.200.96%61,838
May 20, 2026359.80361.00354.75358.55357.77-1.35%24,110
May 19, 2026363.40372.70363.10363.45362.661.16%35,497
May 18, 2026361.80364.00357.00359.30358.52-1.10%20,059
May 15, 2026348.95366.25348.75363.30362.513.24%39,642
May 14, 2026344.90352.60343.50351.90351.131.94%18,120
May 13, 2026347.95348.90342.65345.20344.45-0.70%23,244
May 12, 2026350.30353.90347.05347.65346.89-0.30%22,170
May 11, 2026351.00351.95344.35348.70347.94-1.33%29,580
May 8, 2026359.35360.00352.00353.40352.63-2.25%40,150
May 7, 2026353.10363.75351.80361.55360.762.70%34,930
May 6, 2026348.50355.50344.80352.05351.280.28%53,167
May 5, 2026355.90356.50350.15351.05350.28-0.92%20,716
May 4, 2026353.10358.90350.90354.30353.533.17%36,277
Apr 30, 2026359.20361.15341.85343.40342.65-5.49%63,445
Apr 29, 2026366.40367.15361.20363.35362.56-0.15%24,076
Apr 28, 2026362.10365.95357.55363.90363.111.07%41,454
Apr 27, 2026362.40364.35345.00360.05359.260.25%50,457
Apr 24, 2026358.80360.35355.50359.15358.37-0.36%23,059
Apr 23, 2026365.10365.35355.85360.45359.66-2.17%34,702
Apr 22, 2026363.45368.90361.40368.45367.651.89%58,026
Apr 21, 2026356.80362.75355.00361.60360.812.20%38,927
Apr 20, 2026356.15359.10353.80353.80353.03-2.90%31,818
Apr 17, 2026357.25365.55357.10364.35363.552.65%79,200
Apr 16, 2026354.30356.75350.35354.95354.182.82%66,644
Apr 15, 2026335.80346.60334.85345.20344.453.74%41,397
Apr 14, 2026328.15334.30327.75332.75332.022.43%50,211
Apr 13, 2026316.10325.05314.45324.85324.142.57%40,461
Apr 10, 2026320.10320.95316.70316.70316.010.32%45,073
Apr 9, 2026321.55321.55314.20315.70315.01-2.43%42,801
Apr 8, 2026330.20330.75322.50323.55322.841.60%77,935
Apr 7, 2026322.70323.90317.00318.45317.76-0.86%32,491
Apr 2, 2026316.50321.40316.05321.20320.500.30%29,362
Apr 1, 2026324.90325.15317.30320.25319.550.88%78,111
Mar 31, 2026316.05319.20315.30317.45316.76-0.05%32,906
Mar 30, 2026312.10318.75311.95317.60316.911.62%45,620
Mar 27, 2026318.20318.40309.60312.55311.87-1.98%33,983
Mar 26, 2026320.80324.60318.35318.85318.15-0.69%27,372
Mar 25, 2026323.60327.30319.80321.05320.35-0.36%49,349
Mar 24, 2026330.55332.90321.35322.20321.50-2.50%34,243
Mar 23, 2026328.60337.95328.25330.45329.73-0.63%52,225
Mar 20, 2026337.05337.15331.40332.55331.82-1.34%21,227
Mar 19, 2026341.10342.20337.05337.05336.31-1.32%23,758
Mar 18, 2026347.95348.30341.55341.55340.80-1.36%18,833
Mar 17, 2026347.20350.65345.50346.25345.49-0.24%16,519
Mar 16, 2026347.70347.80343.45347.10346.340.20%23,802