Microsoft Corporation (SWX:000951692)
Switzerland · Delayed Price · Currency is CHF · Price in USD 515.10
0.00 (0.00%)
At close: Oct 2, 2026
SWX:000951692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | - | - |
| Oct 1, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | -0.33% | - |
| Sep 30, 2026 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | 1.27% | - |
| Sep 29, 2026 | 510.30 | 510.30 | 510.30 | 510.30 | 510.30 | -0.08% | 1,150 |
| Sep 28, 2026 | 510.70 | 510.70 | 510.70 | 510.70 | 510.70 | -0.37% | 2,330 |
| Sep 25, 2026 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | 3.28% | - |
| Sep 24, 2026 | 496.30 | 496.30 | 496.30 | 496.30 | 496.30 | -0.07% | 30 |
| Sep 23, 2026 | 496.65 | 496.65 | 496.65 | 496.65 | 496.65 | 0.64% | - |
| Sep 22, 2026 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - | - |
| Sep 21, 2026 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | -0.41% | 2,258 |
| Sep 18, 2026 | 495.55 | 495.55 | 495.55 | 495.55 | 495.55 | -0.09% | 472 |
| Sep 17, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 660 |
| Sep 16, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -1.00% | 150 |
| Sep 15, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 4,740 |
| Sep 14, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1.20% | 275 |
| Sep 11, 2026 | 495.05 | 495.05 | 495.05 | 495.05 | 495.05 | 0.23% | - |
| Sep 10, 2026 | 493.90 | 493.90 | 493.90 | 493.90 | 493.90 | - | 165 |
| Sep 9, 2026 | 493.90 | 493.90 | 493.90 | 493.90 | 493.90 | -0.20% | 880 |
| Sep 8, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | -1.10% | 7,000 |
| Sep 7, 2026 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | -0.46% | - |
| Sep 4, 2026 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | -1.61% | 560 |
| Sep 3, 2026 | 510.90 | 510.90 | 510.90 | 510.90 | 510.90 | 2.44% | 650 |
| Sep 2, 2026 | 498.75 | 498.75 | 498.75 | 498.75 | 498.75 | -0.16% | 1,040 |
| Sep 1, 2026 | 499.55 | 499.55 | 499.55 | 499.55 | 499.55 | -2.47% | 332 |
| Aug 31, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | -0.29% | 2,500 |
| Aug 28, 2026 | 513.70 | 513.70 | 513.70 | 513.70 | 513.70 | 3.06% | 1,020 |
| Aug 27, 2026 | 498.45 | 498.45 | 498.45 | 498.45 | 498.45 | 1.02% | 2,165 |
| Aug 26, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | 1.16% | - |
| Aug 25, 2026 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | 0.10% | 715 |
| Aug 24, 2026 | 487.25 | 487.25 | 487.25 | 487.25 | 487.25 | 1.04% | 1,087 |
| Aug 21, 2026 | 482.25 | 482.25 | 482.25 | 482.25 | 482.25 | 0.16% | 5,500 |
| Aug 20, 2026 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | -0.40% | 1,565 |
| Aug 19, 2026 | 483.45 | 483.45 | 483.45 | 483.45 | 483.45 | - | - |
| Aug 18, 2026 | 483.45 | 483.45 | 483.45 | 483.45 | 483.45 | -0.57% | 2,820 |
| Aug 17, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | -2.03% | 600 |
| Aug 14, 2026 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | 0.27% | 5,040 |
| Aug 13, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | - | 1,120 |
| Aug 12, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | -1.65% | 2,000 |
| Aug 11, 2026 | 503.20 | 503.20 | 503.20 | 503.20 | 503.20 | -0.96% | 825 |
| Aug 10, 2026 | 508.10 | 508.10 | 508.10 | 508.10 | 508.10 | 1.54% | 1,371 |
| Aug 7, 2026 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | 1.17% | 900 |
| Aug 6, 2026 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | 0.16% | 1,100 |
| Aug 5, 2026 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | -0.58% | 2,169 |
| Aug 4, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | 2.45% | 1,181 |
| Aug 3, 2026 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | 8.06% | 2,527 |
| Jul 31, 2026 | 448.65 | 448.65 | 448.65 | 448.65 | 448.65 | - | 2,082 |
| Jul 30, 2026 | 448.65 | 448.65 | 448.65 | 448.65 | 448.65 | 13.32% | 4,501 |
| Jul 29, 2026 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | -0.70% | 1,595 |
| Jul 28, 2026 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | 1.64% | 600 |
| Jul 27, 2026 | 392.25 | 392.25 | 392.25 | 392.25 | 392.25 | 2.04% | 1,317 |