Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 476.85
+4.80 (1.02%)
Nov 13, 2026, 9:51 PM CET
FRA:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 467.15 | 476.85 | 457.85 | 476.85 | 476.85 | 1.02% | 2,585 |
| Nov 12, 2026 | 470.35 | 478.40 | 467.55 | 472.05 | 472.05 | 0.44% | 2,070 |
| Nov 11, 2026 | 479.15 | 484.70 | 467.85 | 470.00 | 470.00 | -1.79% | 3,188 |
| Nov 10, 2026 | 486.55 | 487.20 | 473.00 | 478.55 | 478.55 | -1.75% | 1,369 |
| Nov 9, 2026 | 481.90 | 487.90 | 476.65 | 487.05 | 487.05 | 1.82% | 2,664 |
| Nov 6, 2026 | 474.40 | 481.35 | 472.10 | 478.35 | 478.35 | 0.55% | 2,244 |
| Nov 5, 2026 | 490.60 | 498.45 | 474.80 | 475.75 | 475.75 | -3.69% | 4,695 |
| Nov 4, 2026 | 460.80 | 496.85 | 460.30 | 494.00 | 494.00 | 6.05% | 3,723 |
| Nov 3, 2026 | 451.65 | 467.45 | 449.95 | 465.80 | 465.80 | 3.26% | 1,935 |
| Nov 2, 2026 | 466.60 | 472.50 | 451.10 | 451.10 | 451.10 | -3.44% | 3,415 |
| Oct 30, 2026 | 470.70 | 473.45 | 461.30 | 467.15 | 467.15 | -1.46% | 2,008 |
| Oct 29, 2026 | 496.10 | 496.50 | 466.15 | 474.05 | 474.05 | -3.20% | 3,416 |
| Oct 28, 2026 | 476.90 | 499.85 | 472.80 | 489.70 | 489.70 | 2.43% | 2,148 |
| Oct 27, 2026 | 474.55 | 479.85 | 473.70 | 478.10 | 478.10 | 0.50% | 2,090 |
| Oct 26, 2026 | 470.20 | 475.70 | 467.00 | 475.70 | 475.70 | 1.70% | 1,452 |
| Oct 23, 2026 | 459.55 | 468.80 | 459.40 | 467.75 | 467.75 | 0.68% | 4,448 |
| Oct 22, 2026 | 470.80 | 475.20 | 464.60 | 464.60 | 464.60 | -1.78% | 1,765 |
| Oct 21, 2026 | 470.75 | 474.35 | 467.55 | 473.00 | 473.00 | 0.14% | 1,263 |
| Oct 20, 2026 | 476.15 | 478.10 | 469.10 | 472.35 | 472.35 | -0.81% | 1,702 |
| Oct 19, 2026 | 475.30 | 477.25 | 471.00 | 476.20 | 476.20 | 1.18% | 1,450 |
| Oct 16, 2026 | 480.65 | 482.15 | 468.10 | 470.65 | 470.65 | -2.44% | 3,574 |
| Oct 15, 2026 | 472.70 | 482.40 | 470.95 | 482.40 | 482.40 | 1.01% | 2,313 |
| Oct 14, 2026 | 485.85 | 489.60 | 477.60 | 477.60 | 477.60 | -2.00% | 1,844 |
| Oct 13, 2026 | 484.85 | 491.25 | 483.60 | 487.35 | 487.35 | 0.70% | 2,981 |
| Oct 12, 2026 | 479.40 | 485.85 | 478.40 | 483.95 | 483.95 | 1.03% | 3,482 |
| Oct 9, 2026 | 466.40 | 479.00 | 466.40 | 479.00 | 479.00 | 2.81% | 1,961 |
| Oct 8, 2026 | 472.30 | 475.55 | 463.35 | 465.90 | 465.90 | -1.55% | 1,974 |
| Oct 7, 2026 | 471.40 | 475.35 | 469.00 | 473.25 | 473.25 | 0.49% | 2,308 |
| Oct 6, 2026 | 469.90 | 476.00 | 469.00 | 470.95 | 470.95 | - | 4,292 |
| Oct 5, 2026 | 459.70 | 475.00 | 459.50 | 470.95 | 470.95 | 2.45% | 3,297 |
| Oct 2, 2026 | 458.35 | 462.00 | 456.50 | 459.70 | 459.70 | 0.81% | 2,232 |
| Oct 1, 2026 | 455.70 | 463.00 | 451.65 | 456.00 | 456.00 | -0.16% | 3,214 |
| Sep 30, 2026 | 449.55 | 457.80 | 446.65 | 456.75 | 456.75 | 1.41% | 1,349 |
| Sep 29, 2026 | 446.15 | 451.30 | 444.60 | 450.40 | 450.40 | 0.33% | 2,182 |
| Sep 28, 2026 | 453.40 | 454.40 | 443.35 | 448.90 | 448.90 | -0.94% | 2,156 |
| Sep 25, 2026 | 437.70 | 455.05 | 436.00 | 453.15 | 453.15 | 3.51% | 2,556 |
| Sep 24, 2026 | 437.00 | 438.95 | 432.95 | 437.80 | 437.80 | -0.34% | 893 |
| Sep 23, 2026 | 438.70 | 445.90 | 435.70 | 439.30 | 439.30 | 0.90% | 2,805 |
| Sep 22, 2026 | 439.00 | 443.50 | 432.50 | 435.40 | 435.40 | -0.34% | 1,667 |
| Sep 21, 2026 | 431.25 | 436.90 | 428.30 | 436.90 | 436.90 | 1.37% | 1,221 |
| Sep 18, 2026 | 434.40 | 434.65 | 429.30 | 431.00 | 431.00 | -0.13% | 1,046 |
| Sep 17, 2026 | 429.90 | 434.40 | 429.55 | 431.55 | 431.55 | 0.71% | 3,432 |
| Sep 16, 2026 | 430.95 | 430.95 | 426.60 | 428.50 | 428.50 | -0.51% | 829 |
| Sep 15, 2026 | 435.05 | 437.60 | 430.70 | 430.70 | 430.70 | -1.71% | 1,694 |
| 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 |