Microsoft Corporation (SWX:000951692)
Switzerland · Delayed Price · Currency is CHF · Price in USD 526.90
-6.00 (-1.13%)
At close: Oct 22, 2026
SWX:000951692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 526.90 | 526.90 | 526.90 | 526.90 | 526.90 | -1.13% | 1,327 |
| Oct 21, 2026 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | -0.02% | 1,000 |
| Oct 20, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -0.02% | 426 |
| Oct 19, 2026 | 533.10 | 533.10 | 533.10 | 533.10 | 533.10 | 0.13% | 405 |
| Oct 16, 2026 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | -1.26% | 150 |
| Oct 15, 2026 | 539.20 | 539.20 | 539.20 | 539.20 | 539.20 | -0.04% | 189 |
| Oct 14, 2026 | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | -0.94% | - |
| Oct 13, 2026 | 544.50 | 544.50 | 544.50 | 544.50 | 544.50 | 0.81% | 5,216 |
| Oct 12, 2026 | 540.10 | 540.10 | 540.10 | 540.10 | 540.10 | 1.50% | 40 |
| Oct 9, 2026 | 532.10 | 532.10 | 532.10 | 532.10 | 532.10 | 0.57% | 3,585 |
| Oct 8, 2026 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | - | 1,737 |
| Oct 7, 2026 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | -0.43% | 1,065 |
| Oct 6, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | 1.26% | 515 |
| Oct 5, 2026 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | 1.88% | 1,407 |
| 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 |