Microsoft Corporation (SWX:MSFT)
Switzerland · Delayed Price · Currency is CHF 427.50
-5.10 (-1.18%)
At close: Nov 13, 2026
SWX:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | -1.18% | 70 |
| Nov 12, 2026 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | -2.10% | 20 |
| Nov 11, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | -0.96% | 30 |
| Nov 10, 2026 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | 3.96% | 5 |
| Nov 6, 2026 | 430.00 | 430.00 | 429.20 | 429.20 | 429.20 | -3.98% | 140 |
| Nov 4, 2026 | 441.85 | 447.00 | 441.85 | 447.00 | 447.00 | 3.94% | 160 |
| Nov 2, 2026 | 429.30 | 430.05 | 429.30 | 430.05 | 430.05 | 1.25% | 41 |
| Oct 30, 2026 | 432.00 | 432.30 | 424.75 | 424.75 | 424.75 | -1.95% | 33 |
| Oct 22, 2026 | 433.30 | 433.30 | 433.20 | 433.20 | 433.20 | -0.78% | 100 |
| Oct 21, 2026 | 434.00 | 437.90 | 434.00 | 436.60 | 436.60 | -0.81% | 207 |
| Oct 19, 2026 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | -2.63% | 1 |
| Oct 14, 2026 | 452.05 | 452.05 | 452.05 | 452.05 | 452.05 | 0.14% | 5 |
| Oct 13, 2026 | 451.40 | 451.40 | 451.40 | 451.40 | 451.40 | 1.40% | 1 |
| Oct 12, 2026 | 445.15 | 445.15 | 445.15 | 445.15 | 445.15 | 1.10% | 30 |
| Oct 7, 2026 | 443.70 | 443.70 | 440.30 | 440.30 | 440.30 | 0.26% | 4 |
| Oct 6, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | 3.20% | 1 |
| Oct 5, 2026 | 416.05 | 425.55 | 416.05 | 425.55 | 425.55 | -0.33% | 2 |
| Oct 1, 2026 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | 3.37% | 1 |
| Sep 30, 2026 | 413.05 | 413.05 | 413.05 | 413.05 | 413.05 | -1.97% | 1 |
| Sep 28, 2026 | 429.05 | 429.05 | 421.35 | 421.35 | 421.35 | 4.94% | 12 |
| Sep 25, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 0.27% | 1 |
| Sep 23, 2026 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | -0.47% | 1 |
| Sep 16, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | -1.09% | 20 |
| Sep 14, 2026 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | 0.02% | 3 |
| Sep 4, 2026 | 406.65 | 406.65 | 406.65 | 406.65 | 406.65 | -1.98% | 2 |
| Sep 3, 2026 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | 1.74% | 2 |
| Sep 1, 2026 | 407.75 | 407.75 | 407.75 | 407.75 | 407.75 | -1.63% | 5 |
| Aug 31, 2026 | 411.75 | 414.50 | 411.75 | 414.50 | 414.50 | 1.91% | 103 |
| Aug 27, 2026 | 400.00 | 406.75 | 400.00 | 406.75 | 406.75 | 3.08% | 65 |
| Aug 26, 2026 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | 0.15% | 49 |
| Aug 24, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 3.25% | 100 |
| Aug 21, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -4.81% | 6 |
| Aug 17, 2026 | 401.60 | 401.60 | 401.60 | 401.60 | 400.87 | 0.65% | 15 |
| Aug 13, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 398.28 | -2.13% | 10 |
| Aug 12, 2026 | 407.70 | 407.70 | 407.70 | 407.70 | 406.96 | 0.74% | 20 |
| Aug 10, 2026 | 413.65 | 413.65 | 404.70 | 404.70 | 403.97 | 2.51% | 8 |
| Aug 5, 2026 | 397.45 | 397.45 | 394.80 | 394.80 | 394.08 | -0.05% | 71 |
| Aug 4, 2026 | 394.15 | 395.00 | 394.15 | 395.00 | 394.28 | 0.14% | 40 |
| Aug 3, 2026 | 394.45 | 394.45 | 394.45 | 394.45 | 393.73 | 7.64% | 30 |
| Jul 31, 2026 | 361.55 | 366.45 | 361.55 | 366.45 | 365.78 | 0.91% | 25 |
| Jul 30, 2026 | 361.70 | 363.15 | 361.70 | 363.15 | 362.49 | 14.04% | 90 |
| Jul 27, 2026 | 321.55 | 321.55 | 314.90 | 318.45 | 317.87 | 0.27% | 51 |
| Jul 22, 2026 | 326.40 | 326.40 | 317.60 | 317.60 | 317.02 | -0.87% | 13 |
| Jul 20, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 319.82 | 0.08% | 10 |
| Jul 16, 2026 | 319.25 | 320.15 | 319.25 | 320.15 | 319.57 | 0.08% | 32 |
| Jul 14, 2026 | 319.90 | 319.90 | 319.90 | 319.90 | 319.32 | 5.07% | 7 |
| Jul 9, 2026 | 304.45 | 304.45 | 304.45 | 304.45 | 303.90 | -3.79% | 2 |
| Jul 7, 2026 | 314.40 | 316.55 | 314.40 | 316.45 | 315.88 | 5.48% | 55 |
| Jun 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.46 | -0.50% | 30 |
| Jun 29, 2026 | 301.20 | 301.50 | 301.20 | 301.50 | 300.95 | 2.97% | 30 |