Microsoft Corporation (SWX:MSFT)
Switzerland · Delayed Price · Currency is CHF 406.65
-8.20 (-1.98%)
At close: Sep 4, 2026
SWX:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 300.32 | 300.32 | 292.80 | 292.80 | 292.27 | -2.40% | 66 |
| Jun 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.46 | -1.93% | 41 |
| Jun 22, 2026 | 305.89 | 305.89 | 305.89 | 305.89 | 305.33 | -1.63% | 14 |
| Jun 19, 2026 | 310.97 | 310.97 | 310.97 | 310.97 | 310.41 | -1.93% | 50 |
| Jun 17, 2026 | 317.09 | 317.09 | 317.09 | 317.09 | 316.51 | 1.27% | 6 |
| Jun 16, 2026 | 313.11 | 313.11 | 313.11 | 313.11 | 312.54 | -1.91% | 26 |
| Jun 15, 2026 | 319.21 | 319.21 | 319.21 | 319.21 | 318.63 | 0.83% | 2 |
| Jun 12, 2026 | 320.20 | 320.20 | 316.57 | 316.57 | 316.00 | -1.71% | 17 |
| Jun 10, 2026 | 321.00 | 323.65 | 321.00 | 322.07 | 321.49 | -0.97% | 255 |
| Jun 8, 2026 | 322.75 | 325.24 | 322.75 | 325.24 | 324.65 | -5.29% | 2 |
| Jun 5, 2026 | 344.75 | 344.75 | 343.42 | 343.42 | 342.80 | -0.73% | 101 |
| Jun 4, 2026 | 345.94 | 345.94 | 345.94 | 345.94 | 345.31 | -3.53% | 1 |
| Jun 2, 2026 | 364.24 | 364.24 | 358.58 | 358.58 | 357.93 | -2.16% | 12 |
| Jun 1, 2026 | 366.50 | 366.50 | 366.50 | 366.50 | 365.83 | 9.17% | 14 |
| May 28, 2026 | 338.31 | 338.31 | 335.70 | 335.70 | 335.09 | -2.49% | 11 |
| May 26, 2026 | 344.26 | 344.26 | 344.26 | 344.26 | 343.64 | 2.95% | 6 |
| May 21, 2026 | 334.41 | 334.41 | 334.41 | 334.41 | 333.80 | 4.34% | 1 |
| May 15, 2026 | 313.40 | 321.23 | 313.40 | 321.23 | 319.93 | -3.35% | 62 |
| May 7, 2026 | 332.36 | 332.36 | 332.36 | 332.36 | 331.02 | 0.37% | 2 |
| May 5, 2026 | 331.14 | 331.14 | 331.14 | 331.14 | 329.80 | -0.80% | 4 |
| Apr 29, 2026 | 333.81 | 333.81 | 333.81 | 333.81 | 332.46 | -1.09% | 9 |
| Apr 27, 2026 | 338.15 | 338.15 | 337.49 | 337.49 | 336.13 | -0.44% | 28 |
| Apr 23, 2026 | 338.99 | 338.99 | 338.99 | 338.99 | 337.62 | 3.37% | 16 |
| Apr 20, 2026 | 327.95 | 327.95 | 327.95 | 327.95 | 326.62 | 0.05% | 10 |