Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 379.15
-2.75 (-0.72%)
Jun 3, 2026, 2:24 PM CET
FRA:MSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 376.05 | 376.05 | 376.05 | 376.05 | - | -1.01% | 4,205 |
| Jun 2, 2026 | 388.50 | 391.25 | 378.95 | 379.90 | 379.90 | -4.31% | 4,205 |
| Jun 1, 2026 | 395.60 | 405.00 | 393.25 | 397.00 | 397.00 | 3.08% | 10,561 |
| May 29, 2026 | 368.35 | 385.15 | 368.00 | 385.15 | 385.15 | 5.49% | 4,990 |
| May 28, 2026 | 356.95 | 368.35 | 355.95 | 365.10 | 365.10 | 2.76% | 2,737 |
| May 27, 2026 | 356.05 | 357.05 | 353.30 | 355.30 | 355.30 | -0.53% | 3,460 |
| May 26, 2026 | 361.45 | 361.45 | 355.45 | 357.20 | 357.20 | -1.68% | 2,608 |
| May 25, 2026 | 363.60 | 363.60 | 362.30 | 363.30 | 363.30 | 0.79% | 1,392 |
| May 22, 2026 | 362.60 | 365.00 | 359.30 | 360.45 | 360.45 | 0.04% | 3,836 |
| May 21, 2026 | 360.45 | 370.00 | 359.50 | 360.30 | 360.30 | 0.06% | 2,615 |
| May 20, 2026 | 360.40 | 361.40 | 355.00 | 360.85 | 360.07 | 0.18% | 1,381 |
| May 19, 2026 | 362.80 | 371.95 | 359.45 | 360.20 | 359.42 | -0.63% | 4,570 |
| May 18, 2026 | 361.40 | 363.50 | 358.35 | 362.50 | 361.71 | -0.12% | 4,935 |
| May 15, 2026 | 349.85 | 368.00 | 348.10 | 362.95 | 362.16 | 3.77% | 5,833 |
| May 14, 2026 | 344.75 | 352.30 | 343.50 | 349.75 | 348.99 | 1.08% | 1,415 |
| May 13, 2026 | 348.20 | 348.55 | 343.05 | 346.00 | 345.25 | -0.47% | 3,908 |
| May 12, 2026 | 351.00 | 352.80 | 346.70 | 347.65 | 346.90 | -0.47% | 2,967 |
| May 11, 2026 | 351.55 | 351.80 | 347.40 | 349.30 | 348.54 | -0.61% | 2,893 |
| May 8, 2026 | 359.45 | 359.60 | 351.45 | 351.45 | 350.69 | -2.10% | 1,975 |
| May 7, 2026 | 353.15 | 362.10 | 351.80 | 359.00 | 358.22 | 1.86% | 5,970 |
| May 6, 2026 | 348.25 | 354.00 | 344.95 | 352.45 | 351.69 | -0.04% | 4,752 |
| May 5, 2026 | 354.90 | 356.40 | 349.50 | 352.60 | 351.84 | -0.11% | 4,162 |
| May 4, 2026 | 352.95 | 358.75 | 351.35 | 353.00 | 352.23 | 1.07% | 3,964 |
| Apr 30, 2026 | 358.50 | 360.30 | 340.00 | 349.25 | 348.49 | -3.71% | 8,461 |
| Apr 29, 2026 | 367.05 | 367.45 | 360.00 | 362.70 | 361.91 | -1.20% | 8,379 |
| Apr 28, 2026 | 361.40 | 367.10 | 358.30 | 367.10 | 366.30 | 1.16% | 3,632 |
| Apr 27, 2026 | 362.25 | 364.10 | 347.65 | 362.90 | 362.11 | 0.64% | 2,976 |
| Apr 24, 2026 | 359.00 | 360.70 | 356.55 | 360.60 | 359.82 | 1.31% | 2,659 |
| Apr 23, 2026 | 364.15 | 365.05 | 352.90 | 355.95 | 355.18 | -3.82% | 3,716 |
| Apr 22, 2026 | 362.40 | 370.10 | 361.95 | 370.10 | 369.30 | 2.32% | 27,548 |
| Apr 21, 2026 | 356.05 | 363.70 | 355.80 | 361.70 | 360.92 | 2.15% | 4,237 |
| Apr 20, 2026 | 355.25 | 358.90 | 353.80 | 354.10 | 353.33 | -1.49% | 4,007 |
| Apr 17, 2026 | 356.85 | 365.05 | 356.75 | 359.45 | 358.67 | 0.70% | 7,991 |
| Apr 16, 2026 | 353.90 | 357.10 | 350.60 | 356.95 | 356.18 | 2.22% | 7,786 |
| Apr 15, 2026 | 334.40 | 350.85 | 334.40 | 349.20 | 348.44 | 4.83% | 3,759 |
| Apr 14, 2026 | 327.90 | 334.60 | 327.60 | 333.10 | 332.38 | 1.91% | 5,384 |
| Apr 13, 2026 | 315.80 | 326.85 | 314.95 | 326.85 | 326.14 | 3.20% | 6,227 |
| Apr 10, 2026 | 320.85 | 320.85 | 315.65 | 316.70 | 316.01 | -0.63% | 4,047 |
| Apr 9, 2026 | 321.45 | 321.60 | 314.45 | 318.70 | 318.01 | -0.42% | 4,094 |
| Apr 8, 2026 | 329.25 | 330.65 | 318.95 | 320.05 | 319.36 | 0.03% | 6,691 |
| Apr 7, 2026 | 322.55 | 323.80 | 317.00 | 319.95 | 319.26 | -0.87% | 3,807 |
| Apr 2, 2026 | 315.80 | 322.95 | 315.80 | 322.75 | 322.05 | 1.25% | 4,065 |
| Apr 1, 2026 | 323.35 | 324.75 | 318.00 | 318.75 | 318.06 | -1.01% | 5,958 |
| Mar 31, 2026 | 316.60 | 322.00 | 315.25 | 322.00 | 321.30 | 2.66% | 5,990 |
| Mar 30, 2026 | 311.40 | 318.40 | 311.10 | 313.65 | 312.97 | 1.05% | 5,162 |
| Mar 27, 2026 | 318.45 | 318.90 | 309.70 | 310.40 | 309.73 | -2.24% | 6,770 |
| Mar 26, 2026 | 320.85 | 324.00 | 317.00 | 317.50 | 316.81 | -1.21% | 3,900 |
| Mar 25, 2026 | 322.35 | 325.85 | 319.70 | 321.40 | 320.70 | -0.48% | 4,128 |
| Mar 24, 2026 | 330.80 | 331.25 | 321.50 | 322.95 | 322.25 | -2.11% | 2,911 |
| Mar 23, 2026 | 327.45 | 335.00 | 326.30 | 329.90 | 329.18 | -0.24% | 7,808 |