Microsoft Corporation (FRA:MSF)
Germany · Delayed Price · Currency is EUR 488.45
+4.50 (0.93%)
At close: Oct 13, 2026
FRA:MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 484.85 | 491.25 | 483.60 | 488.45 | 488.45 | 0.93% | 2,966 |
| 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 |
| Sep 4, 2026 | 437.60 | 438.45 | 430.25 | 430.35 | 430.35 | -2.06% | 1,514 |
| Sep 3, 2026 | 428.05 | 442.30 | 428.05 | 439.40 | 439.40 | 2.76% | 2,071 |
| Sep 2, 2026 | 430.60 | 432.05 | 426.15 | 427.60 | 427.60 | -1.00% | 1,357 |
| Sep 1, 2026 | 436.00 | 436.05 | 431.30 | 431.90 | 431.90 | -1.58% | 4,461 |
| Aug 31, 2026 | 439.80 | 441.20 | 438.35 | 438.85 | 438.85 | -0.95% | 3,258 |
| Aug 28, 2026 | 432.40 | 446.25 | 431.70 | 443.05 | 443.05 | 2.23% | 4,371 |
| Aug 27, 2026 | 422.25 | 434.00 | 421.55 | 433.40 | 433.40 | 2.08% | 1,847 |
| Aug 26, 2026 | 419.80 | 425.10 | 417.90 | 424.55 | 424.55 | 0.78% | 1,196 |
| 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 |