Microsoft Corporation (ETR:MSF)
Germany · Delayed Price · Currency is EUR 338.55
-0.05 (-0.01%)
Jul 6, 2026, 5:35 PM CET
ETR:MSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 367.20 | 370.55 | 364.10 | 364.90 | 364.90 | -1.46% | 43,151 |
| Jun 4, 2026 | 369.05 | 374.60 | 368.40 | 370.30 | 370.30 | 0.67% | 52,144 |
| Jun 3, 2026 | 378.15 | 381.25 | 367.05 | 367.85 | 367.85 | -3.68% | 69,562 |
| Jun 2, 2026 | 389.60 | 391.40 | 380.00 | 381.90 | 381.90 | -4.18% | 81,192 |
| Jun 1, 2026 | 394.50 | 405.40 | 392.50 | 398.55 | 398.55 | 4.95% | 148,275 |
| May 29, 2026 | 368.05 | 381.55 | 367.70 | 379.75 | 379.75 | 4.30% | 63,136 |
| May 28, 2026 | 356.45 | 368.35 | 354.30 | 364.10 | 364.10 | 2.56% | 67,181 |
| May 27, 2026 | 356.35 | 357.25 | 352.00 | 355.00 | 355.00 | -0.84% | 24,289 |
| May 26, 2026 | 360.75 | 360.80 | 355.55 | 358.00 | 358.00 | -1.45% | 18,713 |
| May 25, 2026 | 362.85 | 363.55 | 362.00 | 363.25 | 363.25 | 0.48% | 10,064 |
| May 22, 2026 | 363.05 | 365.25 | 359.15 | 361.50 | 361.50 | 0.08% | 24,699 |
| May 21, 2026 | 360.45 | 373.15 | 359.00 | 361.20 | 361.20 | 0.96% | 61,838 |
| May 20, 2026 | 359.80 | 361.00 | 354.75 | 358.55 | 357.77 | -1.35% | 24,110 |
| May 19, 2026 | 363.40 | 372.70 | 363.10 | 363.45 | 362.66 | 1.16% | 35,497 |
| May 18, 2026 | 361.80 | 364.00 | 357.00 | 359.30 | 358.52 | -1.10% | 20,059 |
| May 15, 2026 | 348.95 | 366.25 | 348.75 | 363.30 | 362.51 | 3.24% | 39,642 |
| May 14, 2026 | 344.90 | 352.60 | 343.50 | 351.90 | 351.13 | 1.94% | 18,120 |
| May 13, 2026 | 347.95 | 348.90 | 342.65 | 345.20 | 344.45 | -0.70% | 23,244 |
| May 12, 2026 | 350.30 | 353.90 | 347.05 | 347.65 | 346.89 | -0.30% | 22,170 |
| May 11, 2026 | 351.00 | 351.95 | 344.35 | 348.70 | 347.94 | -1.33% | 29,580 |
| May 8, 2026 | 359.35 | 360.00 | 352.00 | 353.40 | 352.63 | -2.25% | 40,150 |
| May 7, 2026 | 353.10 | 363.75 | 351.80 | 361.55 | 360.76 | 2.70% | 34,930 |
| May 6, 2026 | 348.50 | 355.50 | 344.80 | 352.05 | 351.28 | 0.28% | 53,167 |
| May 5, 2026 | 355.90 | 356.50 | 350.15 | 351.05 | 350.28 | -0.92% | 20,716 |
| May 4, 2026 | 353.10 | 358.90 | 350.90 | 354.30 | 353.53 | 3.17% | 36,277 |
| Apr 30, 2026 | 359.20 | 361.15 | 341.85 | 343.40 | 342.65 | -5.49% | 63,445 |
| Apr 29, 2026 | 366.40 | 367.15 | 361.20 | 363.35 | 362.56 | -0.15% | 24,076 |
| Apr 28, 2026 | 362.10 | 365.95 | 357.55 | 363.90 | 363.11 | 1.07% | 41,454 |
| Apr 27, 2026 | 362.40 | 364.35 | 345.00 | 360.05 | 359.26 | 0.25% | 50,457 |
| Apr 24, 2026 | 358.80 | 360.35 | 355.50 | 359.15 | 358.37 | -0.36% | 23,059 |