Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 424.05
+5.30 (1.27%)
Aug 26, 2026, 6:45 PM CET
FRA:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 419.80 | 425.80 | 417.90 | 424.45 | - | 0.76% | 968 |
| 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 |
| Jul 7, 2026 | 340.30 | 345.25 | 339.90 | 341.55 | 340.91 | 1.14% | 1,844 |
| Jul 6, 2026 | 340.85 | 342.85 | 335.00 | 337.70 | 337.06 | -1.34% | 3,227 |
| Jul 3, 2026 | 342.25 | 342.30 | 337.70 | 342.30 | 341.66 | 0.19% | 1,452 |
| Jul 2, 2026 | 337.95 | 342.75 | 334.55 | 341.65 | 341.01 | 0.89% | 3,041 |
| Jul 1, 2026 | 329.55 | 341.35 | 329.10 | 338.65 | 338.01 | 3.98% | 2,157 |
| Jun 30, 2026 | 325.90 | 326.65 | 322.50 | 325.70 | 325.09 | 1.04% | 3,532 |
| Jun 29, 2026 | 334.20 | 334.20 | 321.80 | 322.35 | 321.74 | -2.32% | 4,058 |
| Jun 26, 2026 | 310.25 | 330.00 | 310.25 | 330.00 | 329.38 | 6.62% | 4,678 |
| Jun 25, 2026 | 320.50 | 322.20 | 307.40 | 309.50 | 308.92 | -4.06% | 12,685 |
| Jun 24, 2026 | 329.80 | 333.20 | 322.60 | 322.60 | 321.99 | -1.63% | 2,040 |
| Jun 23, 2026 | 322.95 | 330.55 | 320.55 | 327.95 | 327.33 | 1.85% | 3,559 |
| Jun 22, 2026 | 330.80 | 333.00 | 322.00 | 322.00 | 321.39 | -3.14% | 3,675 |
| Jun 19, 2026 | 330.55 | 333.00 | 329.55 | 332.45 | 331.82 | 0.36% | 3,135 |
| Jun 18, 2026 | 331.95 | 333.65 | 325.75 | 331.25 | 330.63 | 0.68% | 5,000 |