Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 355.95
-14.15 (-3.82%)
At close: Apr 23, 2026
FRA:MSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 364.15 | 365.05 | 352.90 | 355.95 | 355.95 | -3.82% | 3,716 |
| Apr 22, 2026 | 362.40 | 370.10 | 361.95 | 370.10 | 370.10 | 2.32% | 27,548 |
| Apr 21, 2026 | 356.05 | 363.70 | 355.80 | 361.70 | 361.70 | 2.15% | 4,237 |
| Apr 20, 2026 | 355.25 | 358.90 | 353.80 | 354.10 | 354.10 | -1.49% | 4,007 |
| Apr 17, 2026 | 356.85 | 365.05 | 356.75 | 359.45 | 359.45 | 0.70% | 7,991 |
| Apr 16, 2026 | 353.90 | 357.10 | 350.60 | 356.95 | 356.95 | 2.22% | 7,786 |
| Apr 15, 2026 | 334.40 | 350.85 | 334.40 | 349.20 | 349.20 | 4.83% | 3,759 |
| Apr 14, 2026 | 327.90 | 334.60 | 327.60 | 333.10 | 333.10 | 1.91% | 5,384 |
| Apr 13, 2026 | 315.80 | 326.85 | 314.95 | 326.85 | 326.85 | 3.20% | 6,227 |
| Apr 10, 2026 | 320.85 | 320.85 | 315.65 | 316.70 | 316.70 | -0.63% | 4,047 |
| Apr 9, 2026 | 321.45 | 321.60 | 314.45 | 318.70 | 318.70 | -0.42% | 4,094 |
| Apr 8, 2026 | 329.25 | 330.65 | 318.95 | 320.05 | 320.05 | 0.03% | 6,691 |
| Apr 7, 2026 | 322.55 | 323.80 | 317.00 | 319.95 | 319.95 | -0.87% | 3,807 |
| Apr 2, 2026 | 315.80 | 322.95 | 315.80 | 322.75 | 322.75 | 1.25% | 4,065 |
| Apr 1, 2026 | 323.35 | 324.75 | 318.00 | 318.75 | 318.75 | -1.01% | 5,958 |
| Mar 31, 2026 | 316.60 | 322.00 | 315.25 | 322.00 | 322.00 | 2.66% | 5,990 |
| Mar 30, 2026 | 311.40 | 318.40 | 311.10 | 313.65 | 313.65 | 1.05% | 5,162 |
| Mar 27, 2026 | 318.45 | 318.90 | 309.70 | 310.40 | 310.40 | -2.24% | 6,770 |
| Mar 26, 2026 | 320.85 | 324.00 | 317.00 | 317.50 | 317.50 | -1.21% | 3,900 |
| Mar 25, 2026 | 322.35 | 325.85 | 319.70 | 321.40 | 321.40 | -0.48% | 4,128 |
| Mar 24, 2026 | 330.80 | 331.25 | 321.50 | 322.95 | 322.95 | -2.11% | 2,911 |
| Mar 23, 2026 | 327.45 | 335.00 | 326.30 | 329.90 | 329.90 | -0.24% | 7,808 |
| Mar 20, 2026 | 336.25 | 336.85 | 330.00 | 330.70 | 330.70 | -1.67% | 5,869 |
| Mar 19, 2026 | 341.70 | 342.15 | 335.00 | 336.30 | 336.30 | -1.58% | 3,559 |
| Mar 18, 2026 | 347.75 | 348.30 | 340.85 | 341.70 | 341.70 | -1.33% | 3,902 |
| Mar 17, 2026 | 346.65 | 350.55 | 345.45 | 346.30 | 346.30 | -0.24% | 4,753 |
| Mar 16, 2026 | 347.95 | 348.25 | 344.05 | 347.15 | 347.15 | 0.38% | 3,188 |
| Mar 13, 2026 | 349.50 | 351.45 | 345.50 | 345.85 | 345.85 | -1.12% | 2,536 |
| Mar 12, 2026 | 348.10 | 352.00 | 348.10 | 349.75 | 349.75 | 0.03% | 2,620 |
| Mar 11, 2026 | 350.00 | 352.60 | 347.85 | 349.65 | 349.65 | 0.14% | 3,140 |
| Mar 10, 2026 | 352.55 | 353.15 | 346.40 | 349.15 | 349.15 | -0.98% | 3,777 |
| Mar 9, 2026 | 348.90 | 352.85 | 348.05 | 352.60 | 352.60 | 0.16% | 4,716 |
| Mar 6, 2026 | 355.30 | 356.25 | 351.55 | 352.05 | 352.05 | -0.27% | 2,571 |
| Mar 5, 2026 | 349.05 | 355.15 | 346.90 | 353.00 | 353.00 | 0.94% | 3,854 |
| Mar 4, 2026 | 345.10 | 353.00 | 345.10 | 349.70 | 349.70 | 0.63% | 3,920 |
| Mar 3, 2026 | 337.90 | 350.05 | 336.40 | 347.50 | 347.50 | 1.91% | 3,624 |
| Mar 2, 2026 | 328.80 | 342.90 | 328.80 | 341.00 | 341.00 | 2.53% | 6,639 |
| Feb 27, 2026 | 338.10 | 339.40 | 330.80 | 332.60 | 332.60 | -2.21% | 6,567 |
| Feb 26, 2026 | 338.25 | 344.05 | 337.90 | 340.10 | 340.10 | 0.35% | 6,080 |
| Feb 25, 2026 | 330.05 | 339.65 | 330.00 | 338.90 | 338.90 | 2.73% | 4,478 |
| Feb 24, 2026 | 327.45 | 330.25 | 325.80 | 329.90 | 329.90 | 1.38% | 4,969 |
| Feb 23, 2026 | 334.70 | 336.20 | 325.00 | 325.40 | 325.40 | -3.67% | 5,684 |
| Feb 20, 2026 | 340.35 | 340.55 | 336.45 | 337.80 | 337.80 | -0.21% | 3,557 |
| Feb 19, 2026 | 340.10 | 343.30 | 337.40 | 338.50 | 338.50 | -0.41% | 5,058 |
| Feb 18, 2026 | 336.45 | 340.50 | 335.50 | 339.90 | 339.13 | 1.49% | 4,324 |
| Feb 17, 2026 | 338.25 | 339.60 | 334.00 | 334.90 | 334.14 | -1.47% | 3,757 |
| Feb 16, 2026 | 339.95 | 341.70 | 338.10 | 339.90 | 339.13 | 0.65% | 5,995 |
| Feb 13, 2026 | 338.40 | 340.80 | 335.90 | 337.70 | 336.94 | -0.63% | 5,574 |
| Feb 12, 2026 | 341.80 | 342.45 | 335.65 | 339.85 | 339.08 | -0.28% | 6,049 |
| Feb 11, 2026 | 348.40 | 352.05 | 337.60 | 340.80 | 340.03 | -1.86% | 8,844 |