Skip to main content
logo
Microsoft Corporation (ETR:MSF)
Germany flag Germany · Delayed Price · Currency is EUR
354.95
+9.75 (2.82%)
Apr 16, 2026, 5:35 PM CET

ETR:MSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026354.30356.75350.35354.95354.952.82%66,644
Apr 15, 2026335.80346.60334.85345.20345.203.74%41,397
Apr 14, 2026328.15334.30327.75332.75332.752.43%50,211
Apr 13, 2026316.10325.05314.45324.85324.852.57%40,461
Apr 10, 2026320.10320.95316.70316.70316.700.32%45,073
Apr 9, 2026321.55321.55314.20315.70315.70-2.43%42,801
Apr 8, 2026330.20330.75322.50323.55323.551.60%77,935
Apr 7, 2026322.70323.90317.00318.45318.45-0.86%32,491
Apr 2, 2026316.50321.40316.05321.20321.200.30%29,362
Apr 1, 2026324.90325.15317.30320.25320.250.88%78,111
Mar 31, 2026316.05319.20315.30317.45317.45-0.05%32,906
Mar 30, 2026312.10318.75311.95317.60317.601.62%45,620
Mar 27, 2026318.20318.40309.60312.55312.55-1.98%33,983
Mar 26, 2026320.80324.60318.35318.85318.85-0.69%27,372
Mar 25, 2026323.60327.30319.80321.05321.05-0.36%49,349
Mar 24, 2026330.55332.90321.35322.20322.20-2.50%34,243
Mar 23, 2026328.60337.95328.25330.45330.45-0.63%52,225
Mar 20, 2026337.05337.15331.40332.55332.55-1.34%21,227
Mar 19, 2026341.10342.20337.05337.05337.05-1.32%23,758
Mar 18, 2026347.95348.30341.55341.55341.55-1.36%18,833
Mar 17, 2026347.20350.65345.50346.25346.25-0.24%16,519
Mar 16, 2026347.70347.80343.45347.10347.100.20%23,802
Mar 13, 2026350.20351.90345.70346.40346.40-1.52%19,323
Mar 12, 2026349.45352.20348.60351.75351.750.82%30,616
Mar 11, 2026349.60353.00346.95348.90348.90-0.31%21,832
Mar 10, 2026352.60353.15346.60350.00350.00-0.33%32,611
Mar 9, 2026349.30353.00347.90351.15351.15-1.17%39,510
Mar 6, 2026355.90357.05350.60355.30355.300.79%28,617
Mar 5, 2026349.40354.55346.95352.50352.500.97%53,400
Mar 4, 2026347.30349.65344.60349.10349.101.10%33,904
Mar 3, 2026338.40345.30336.25345.30345.301.62%38,008
Mar 2, 2026329.85342.60329.50339.80339.801.80%34,149
Feb 27, 2026338.90339.30330.25333.80333.80-1.72%39,889
Feb 26, 2026338.85344.95338.15339.65339.650.85%36,392
Feb 25, 2026330.25339.35330.00336.80336.802.78%38,420
Feb 24, 2026327.05330.70324.55327.70327.700.03%29,096
Feb 23, 2026335.00337.55326.80327.60327.60-3.11%39,661
Feb 20, 2026340.35340.60336.00338.10338.10-0.53%36,242
Feb 19, 2026340.85343.65338.70339.90339.90-0.09%29,506
Feb 18, 2026337.25340.55335.50340.20339.430.81%32,242
Feb 17, 2026339.25339.40334.00337.45336.69-0.52%28,436
Feb 16, 2026340.80341.50337.50339.20338.430.65%37,374
Feb 13, 2026339.00341.50335.70337.00336.24-0.09%24,827
Feb 12, 2026342.15342.65335.60337.30336.54-0.50%46,645
Feb 11, 2026348.10352.15337.45339.00338.23-4.09%33,807
Feb 10, 2026348.85355.80347.15353.45352.652.05%50,019
Feb 9, 2026341.65346.40336.55346.35345.572.76%44,818
Feb 6, 2026334.80340.90332.80337.05336.29-1.71%99,577
Feb 5, 2026347.85348.60337.10342.90342.12-2.74%59,269
Feb 4, 2026350.70354.00346.00352.55351.750.74%68,872