Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 431.70
-6.50 (-1.48%)
At close: Sep 15, 2026
FRA:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 435.05 | 437.60 | 431.70 | 431.70 | 431.70 | -1.48% | 1,674 |
| Sep 14, 2026 | 425.95 | 441.05 | 425.55 | 438.20 | 438.20 | 2.32% | 6,203 |
| Sep 11, 2026 | 423.30 | 429.45 | 422.80 | 428.25 | 428.25 | 0.92% | 1,893 |
| Sep 10, 2026 | 422.60 | 424.35 | 419.85 | 424.35 | 424.35 | 0.32% | 2,500 |
| Sep 9, 2026 | 424.95 | 425.20 | 421.20 | 423.00 | 423.00 | -0.32% | 2,059 |
| Sep 8, 2026 | 425.95 | 427.95 | 421.90 | 424.35 | 424.35 | -0.77% | 1,115 |
| Sep 7, 2026 | 428.70 | 429.90 | 427.50 | 427.65 | 427.65 | -0.63% | 954 |
| Sep 4, 2026 | 437.60 | 438.45 | 430.25 | 430.35 | 430.35 | -2.06% | 1,514 |
| Sep 3, 2026 | 428.05 | 442.30 | 428.05 | 439.40 | 439.40 | 2.76% | 2,071 |
| Sep 2, 2026 | 430.60 | 432.05 | 426.15 | 427.60 | 427.60 | -1.00% | 1,357 |
| Sep 1, 2026 | 436.00 | 436.05 | 431.30 | 431.90 | 431.90 | -1.58% | 4,461 |
| Aug 31, 2026 | 439.80 | 441.20 | 438.35 | 438.85 | 438.85 | -0.95% | 3,258 |
| Aug 28, 2026 | 432.40 | 446.25 | 431.70 | 443.05 | 443.05 | 2.23% | 4,371 |
| Aug 27, 2026 | 422.25 | 434.00 | 421.55 | 433.40 | 433.40 | 2.08% | 1,847 |
| Aug 26, 2026 | 419.80 | 425.10 | 417.90 | 424.55 | 424.55 | 0.78% | 1,196 |
| Aug 25, 2026 | 417.25 | 421.25 | 414.65 | 421.25 | 421.25 | 0.78% | 505 |
| Aug 24, 2026 | 413.05 | 420.00 | 413.05 | 418.00 | 418.00 | 1.05% | 1,852 |
| Aug 21, 2026 | 411.05 | 415.90 | 410.75 | 413.65 | 413.65 | 0.28% | 2,390 |
| Aug 20, 2026 | 415.40 | 415.45 | 411.10 | 412.50 | 412.50 | -0.37% | 1,588 |
| Aug 19, 2026 | 414.65 | 416.95 | 411.10 | 414.80 | 414.02 | -0.67% | 1,294 |
| Aug 18, 2026 | 413.70 | 418.35 | 413.00 | 417.60 | 416.81 | 0.80% | 2,017 |
| Aug 17, 2026 | 425.20 | 425.25 | 413.05 | 414.30 | 413.52 | -3.25% | 2,491 |
| Aug 14, 2026 | 428.95 | 430.85 | 428.20 | 428.20 | 427.39 | -0.76% | 1,985 |
| Aug 13, 2026 | 424.60 | 433.65 | 424.20 | 431.50 | 430.69 | 0.57% | 3,357 |
| Aug 12, 2026 | 434.30 | 434.30 | 426.60 | 429.05 | 428.24 | -1.37% | 2,607 |
| Aug 11, 2026 | 438.35 | 438.75 | 433.45 | 435.00 | 434.18 | -0.53% | 2,723 |
| Aug 10, 2026 | 433.20 | 444.00 | 431.05 | 437.30 | 436.48 | 0.86% | 6,043 |
| Aug 7, 2026 | 432.75 | 436.50 | 429.50 | 433.55 | 432.73 | -0.33% | 5,909 |
| Aug 6, 2026 | 420.10 | 435.00 | 418.50 | 435.00 | 434.18 | 2.50% | 7,181 |
| Aug 5, 2026 | 425.00 | 432.00 | 422.15 | 424.40 | 423.60 | -1.39% | 5,345 |
| Aug 4, 2026 | 422.40 | 433.30 | 413.55 | 430.40 | 429.59 | 1.53% | 6,644 |
| Aug 3, 2026 | 404.90 | 426.85 | 404.55 | 423.90 | 423.10 | 4.81% | 13,296 |
| Jul 31, 2026 | 387.95 | 404.45 | 387.30 | 404.45 | 403.69 | 3.14% | 7,857 |
| Jul 30, 2026 | 366.00 | 397.50 | 364.55 | 392.15 | 391.41 | 12.35% | 15,526 |
| Jul 29, 2026 | 347.05 | 349.20 | 342.95 | 349.05 | 348.39 | 1.01% | 2,841 |
| Jul 28, 2026 | 342.90 | 350.80 | 342.90 | 345.55 | 344.90 | 0.26% | 5,047 |
| Jul 27, 2026 | 337.90 | 346.05 | 337.25 | 344.65 | 344.00 | 1.88% | 4,011 |
| Jul 24, 2026 | 336.20 | 340.90 | 335.25 | 338.30 | 337.66 | 0.71% | 1,380 |
| Jul 23, 2026 | 340.10 | 342.05 | 332.00 | 335.90 | 335.27 | -1.44% | 6,437 |
| Jul 22, 2026 | 350.00 | 350.40 | 339.35 | 340.80 | 340.16 | -2.49% | 2,185 |
| Jul 21, 2026 | 350.95 | 351.40 | 348.35 | 349.50 | 348.84 | -0.74% | 2,132 |
| Jul 20, 2026 | 344.50 | 352.10 | 340.75 | 352.10 | 351.44 | 2.09% | 5,537 |
| Jul 17, 2026 | 343.15 | 345.90 | 341.25 | 344.90 | 344.25 | -1.60% | 3,359 |
| Jul 16, 2026 | 346.55 | 353.90 | 343.70 | 350.50 | 349.84 | 1.61% | 3,932 |
| Jul 15, 2026 | 337.20 | 347.75 | 335.85 | 344.95 | 344.30 | 2.06% | 3,957 |
| Jul 14, 2026 | 340.70 | 341.85 | 330.05 | 338.00 | 337.36 | -2.20% | 1,737 |
| Jul 13, 2026 | 338.10 | 345.60 | 337.05 | 345.60 | 344.95 | 2.48% | 3,942 |
| Jul 10, 2026 | 335.95 | 341.00 | 334.70 | 337.25 | 336.62 | 0.31% | 2,342 |
| Jul 9, 2026 | 336.55 | 336.75 | 328.00 | 336.20 | 335.57 | 0.28% | 2,535 |
| Jul 8, 2026 | 340.00 | 341.25 | 334.55 | 335.25 | 334.62 | -1.84% | 3,664 |