Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 429.45
+0.35 (0.08%)
Aug 14, 2026, 5:35 PM CET
ETR:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 428.95 | 431.65 | 427.50 | 429.45 | 429.45 | 0.08% | 37,681 |
| Aug 13, 2026 | 425.15 | 434.05 | 424.95 | 429.10 | 429.10 | 0.43% | 31,245 |
| Aug 12, 2026 | 434.35 | 434.85 | 425.65 | 427.25 | 427.25 | -1.59% | 20,129 |
| Aug 11, 2026 | 437.20 | 439.05 | 432.95 | 434.15 | 434.15 | -1.53% | 16,925 |
| Aug 10, 2026 | 432.25 | 444.50 | 430.80 | 440.90 | 440.90 | 1.51% | 30,890 |
| Aug 7, 2026 | 432.35 | 436.75 | 428.65 | 434.35 | 434.35 | 0.82% | 25,811 |
| Aug 6, 2026 | 419.55 | 432.55 | 417.50 | 430.80 | 430.80 | 1.51% | 37,127 |
| Aug 5, 2026 | 425.90 | 432.20 | 421.95 | 424.40 | 424.40 | -1.70% | 37,630 |
| Aug 4, 2026 | 420.40 | 433.55 | 413.05 | 431.75 | 431.75 | 2.06% | 81,218 |
| Aug 3, 2026 | 404.75 | 426.05 | 404.75 | 423.05 | 423.05 | 6.58% | 94,528 |
| Jul 31, 2026 | 387.65 | 403.55 | 387.00 | 396.95 | 396.95 | 2.44% | 87,570 |
| Jul 30, 2026 | 366.50 | 392.65 | 364.15 | 387.50 | 387.50 | 11.80% | 168,111 |
| Jul 29, 2026 | 347.30 | 349.35 | 341.85 | 346.60 | 346.60 | -1.13% | 33,417 |
| Jul 28, 2026 | 345.10 | 351.95 | 344.30 | 350.55 | 350.55 | 1.61% | 34,446 |
| Jul 27, 2026 | 336.55 | 346.20 | 336.55 | 345.00 | 345.00 | 2.07% | 23,761 |
| Jul 24, 2026 | 335.85 | 342.00 | 335.00 | 338.00 | 338.00 | 1.47% | 24,559 |
| Jul 23, 2026 | 340.10 | 344.10 | 332.10 | 333.10 | 333.10 | -2.22% | 39,052 |
| Jul 22, 2026 | 348.95 | 351.00 | 340.45 | 340.65 | 340.65 | -2.66% | 28,332 |
| Jul 21, 2026 | 350.15 | 351.70 | 347.65 | 349.95 | 349.95 | 0.43% | 23,820 |
| Jul 20, 2026 | 344.50 | 349.00 | 340.55 | 348.45 | 348.45 | 1.89% | 18,898 |
| Jul 17, 2026 | 344.65 | 348.35 | 340.45 | 342.00 | 342.00 | -1.94% | 39,397 |
| Jul 16, 2026 | 346.20 | 350.80 | 342.80 | 348.75 | 348.75 | 0.68% | 46,610 |
| Jul 15, 2026 | 336.40 | 347.65 | 335.85 | 346.40 | 346.40 | 2.70% | 53,067 |
| Jul 14, 2026 | 341.50 | 341.85 | 329.50 | 337.30 | 337.30 | -1.58% | 58,889 |
| Jul 13, 2026 | 339.40 | 343.00 | 336.95 | 342.70 | 342.70 | 2.10% | 25,073 |
| Jul 10, 2026 | 336.50 | 343.00 | 334.30 | 335.65 | 335.65 | 0.86% | 23,057 |
| Jul 9, 2026 | 336.20 | 336.20 | 326.70 | 332.80 | 332.80 | -0.76% | 44,563 |
| Jul 8, 2026 | 341.30 | 341.70 | 334.40 | 335.35 | 335.35 | -2.43% | 41,451 |
| Jul 7, 2026 | 340.55 | 346.00 | 340.00 | 343.70 | 343.70 | 1.52% | 33,668 |
| Jul 6, 2026 | 341.25 | 343.45 | 334.00 | 338.55 | 338.55 | -0.01% | 31,777 |
| Jul 3, 2026 | 340.50 | 340.50 | 337.50 | 338.60 | 338.60 | -0.06% | 35,236 |
| Jul 2, 2026 | 339.90 | 341.20 | 332.60 | 338.80 | 338.80 | 0.36% | 76,111 |
| Jul 1, 2026 | 329.55 | 340.40 | 328.80 | 337.60 | 337.60 | 4.04% | 43,232 |
| Jun 30, 2026 | 325.55 | 326.85 | 322.40 | 324.50 | 324.50 | -0.55% | 42,162 |
| Jun 29, 2026 | 331.85 | 334.05 | 325.55 | 326.30 | 326.30 | 0.40% | 75,572 |
| Jun 26, 2026 | 313.05 | 325.05 | 311.25 | 325.00 | 325.00 | 3.97% | 77,858 |
| Jun 25, 2026 | 320.95 | 322.50 | 311.15 | 312.60 | 312.60 | -5.17% | 86,377 |
| Jun 24, 2026 | 329.15 | 333.70 | 325.95 | 329.65 | 329.65 | 0.56% | 36,379 |
| Jun 23, 2026 | 320.90 | 331.40 | 320.55 | 327.80 | 327.80 | 0.99% | 58,085 |
| Jun 22, 2026 | 331.10 | 333.20 | 323.95 | 324.60 | 324.60 | -1.67% | 59,988 |
| Jun 19, 2026 | 331.00 | 331.15 | 329.30 | 330.10 | 330.10 | 0.89% | 17,063 |
| Jun 18, 2026 | 332.50 | 333.85 | 325.35 | 327.20 | 327.20 | -1.65% | 63,610 |
| Jun 17, 2026 | 339.75 | 339.85 | 332.00 | 332.70 | 332.70 | -1.86% | 66,987 |
| Jun 16, 2026 | 345.40 | 345.85 | 337.80 | 339.00 | 339.00 | -1.38% | 33,911 |
| Jun 15, 2026 | 343.10 | 344.30 | 338.35 | 343.75 | 343.75 | 2.57% | 65,107 |
| Jun 12, 2026 | 338.50 | 340.95 | 330.50 | 335.15 | 335.15 | -0.53% | 46,815 |
| Jun 11, 2026 | 346.00 | 346.10 | 335.80 | 336.95 | 336.95 | -3.04% | 65,238 |
| Jun 10, 2026 | 348.70 | 350.10 | 343.65 | 347.50 | 347.50 | -0.43% | 49,163 |
| Jun 9, 2026 | 356.95 | 357.00 | 349.00 | 349.00 | 349.00 | -2.04% | 32,168 |
| Jun 8, 2026 | 360.00 | 361.10 | 356.20 | 356.25 | 356.25 | -2.37% | 26,158 |