Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 424.40
-6.00 (-1.39%)
Aug 5, 2026, 9:38 PM CET
FRA:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 425.00 | 432.00 | 422.15 | 424.40 | 424.40 | -1.39% | 5,345 |
| Aug 4, 2026 | 422.40 | 433.30 | 413.55 | 430.40 | 430.40 | 1.53% | 6,644 |
| Aug 3, 2026 | 404.90 | 426.85 | 404.55 | 423.90 | 423.90 | 4.81% | 13,296 |
| Jul 31, 2026 | 387.95 | 404.45 | 387.30 | 404.45 | 404.45 | 3.14% | 7,857 |
| Jul 30, 2026 | 366.00 | 397.50 | 364.55 | 392.15 | 392.15 | 12.35% | 15,526 |
| Jul 29, 2026 | 347.05 | 349.20 | 342.95 | 349.05 | 349.05 | 1.01% | 2,841 |
| Jul 28, 2026 | 342.90 | 350.80 | 342.90 | 345.55 | 345.55 | 0.26% | 5,047 |
| Jul 27, 2026 | 337.90 | 346.05 | 337.25 | 344.65 | 344.65 | 1.88% | 4,011 |
| Jul 24, 2026 | 336.20 | 340.90 | 335.25 | 338.30 | 338.30 | 0.71% | 1,380 |
| Jul 23, 2026 | 340.10 | 342.05 | 332.00 | 335.90 | 335.90 | -1.44% | 6,437 |
| Jul 22, 2026 | 350.00 | 350.40 | 339.35 | 340.80 | 340.80 | -2.49% | 2,185 |
| Jul 21, 2026 | 350.95 | 351.40 | 348.35 | 349.50 | 349.50 | -0.74% | 2,132 |
| Jul 20, 2026 | 344.50 | 352.10 | 340.75 | 352.10 | 352.10 | 2.09% | 5,537 |
| Jul 17, 2026 | 343.15 | 345.90 | 341.25 | 344.90 | 344.90 | -1.60% | 3,359 |
| Jul 16, 2026 | 346.55 | 353.90 | 343.70 | 350.50 | 350.50 | 1.61% | 3,932 |
| Jul 15, 2026 | 337.20 | 347.75 | 335.85 | 344.95 | 344.95 | 2.06% | 3,957 |
| Jul 14, 2026 | 340.70 | 341.85 | 330.05 | 338.00 | 338.00 | -2.20% | 1,737 |
| Jul 13, 2026 | 338.10 | 345.60 | 337.05 | 345.60 | 345.60 | 2.48% | 3,942 |
| Jul 10, 2026 | 335.95 | 341.00 | 334.70 | 337.25 | 337.25 | 0.31% | 2,342 |
| Jul 9, 2026 | 336.55 | 336.75 | 328.00 | 336.20 | 336.20 | 0.28% | 2,535 |
| Jul 8, 2026 | 340.00 | 341.25 | 334.55 | 335.25 | 335.25 | -1.84% | 3,664 |
| Jul 7, 2026 | 340.30 | 345.25 | 339.90 | 341.55 | 341.55 | 1.14% | 1,844 |
| Jul 6, 2026 | 340.85 | 342.85 | 335.00 | 337.70 | 337.70 | -1.34% | 3,227 |
| Jul 3, 2026 | 342.25 | 342.30 | 337.70 | 342.30 | 342.30 | 0.19% | 1,452 |
| Jul 2, 2026 | 337.95 | 342.75 | 334.55 | 341.65 | 341.65 | 0.89% | 3,041 |
| Jul 1, 2026 | 329.55 | 341.35 | 329.10 | 338.65 | 338.65 | 3.98% | 2,157 |
| Jun 30, 2026 | 325.90 | 326.65 | 322.50 | 325.70 | 325.70 | 1.04% | 3,532 |
| Jun 29, 2026 | 334.20 | 334.20 | 321.80 | 322.35 | 322.35 | -2.32% | 4,058 |
| Jun 26, 2026 | 310.25 | 330.00 | 310.25 | 330.00 | 330.00 | 6.62% | 4,678 |
| Jun 25, 2026 | 320.50 | 322.20 | 307.40 | 309.50 | 309.50 | -4.06% | 12,685 |
| Jun 24, 2026 | 329.80 | 333.20 | 322.60 | 322.60 | 322.60 | -1.63% | 2,040 |
| Jun 23, 2026 | 322.95 | 330.55 | 320.55 | 327.95 | 327.95 | 1.85% | 3,559 |
| Jun 22, 2026 | 330.80 | 333.00 | 322.00 | 322.00 | 322.00 | -3.14% | 3,675 |
| Jun 19, 2026 | 330.55 | 333.00 | 329.55 | 332.45 | 332.45 | 0.36% | 3,135 |
| Jun 18, 2026 | 331.95 | 333.65 | 325.75 | 331.25 | 331.25 | 0.68% | 5,000 |
| Jun 17, 2026 | 339.40 | 339.70 | 329.00 | 329.00 | 329.00 | -2.96% | 3,480 |
| Jun 16, 2026 | 345.30 | 345.75 | 336.65 | 339.05 | 339.05 | -1.70% | 4,470 |
| Jun 15, 2026 | 342.45 | 345.95 | 338.85 | 344.90 | 344.90 | 2.50% | 3,412 |
| Jun 12, 2026 | 339.25 | 340.80 | 331.00 | 336.50 | 336.50 | -0.12% | 5,967 |
| Jun 11, 2026 | 345.30 | 346.10 | 334.40 | 336.90 | 336.90 | -2.35% | 5,330 |
| Jun 10, 2026 | 348.80 | 349.60 | 343.80 | 345.00 | 345.00 | -1.15% | 3,661 |
| Jun 9, 2026 | 357.40 | 357.45 | 346.15 | 349.00 | 349.00 | -2.42% | 2,628 |
| Jun 8, 2026 | 358.80 | 361.00 | 355.00 | 357.65 | 357.65 | -0.64% | 3,776 |
| Jun 5, 2026 | 367.65 | 370.25 | 359.95 | 359.95 | 359.95 | -2.07% | 2,303 |
| Jun 4, 2026 | 367.55 | 372.95 | 367.40 | 367.55 | 367.55 | -0.35% | 1,318 |
| Jun 3, 2026 | 376.05 | 381.15 | 366.00 | 368.85 | 368.85 | -2.91% | 3,815 |
| 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 |