Microsoft Corporation (SWX:MSFT)
Switzerland · Delayed Price · Currency is CHF 338.99
+11.04 (3.37%)
At close: Apr 23, 2026
SWX:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 338.99 | 338.99 | 338.99 | 338.99 | 338.99 | 3.37% | 16 |
| Apr 20, 2026 | 327.95 | 327.95 | 327.95 | 327.95 | 327.95 | 0.05% | 10 |
| Apr 17, 2026 | 321.76 | 328.26 | 321.76 | 327.79 | 327.79 | -0.89% | 73 |
| Apr 16, 2026 | 331.43 | 331.50 | 330.74 | 330.74 | 330.74 | 5.84% | 123 |
| Apr 15, 2026 | 313.60 | 313.60 | 312.49 | 312.49 | 312.49 | 1.46% | 14 |
| Apr 14, 2026 | 296.75 | 307.99 | 296.75 | 307.99 | 307.99 | 3.96% | 125 |
| Apr 13, 2026 | 296.27 | 296.27 | 296.27 | 296.27 | 296.27 | -1.24% | 25 |
| Apr 10, 2026 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | 2.74% | 60 |
| Apr 9, 2026 | 299.74 | 299.74 | 292.00 | 292.00 | 292.00 | -2.50% | 8 |
| Apr 8, 2026 | 306.99 | 306.99 | 299.32 | 299.50 | 299.50 | -0.41% | 111 |
| Apr 7, 2026 | 302.99 | 302.99 | 300.74 | 300.74 | 300.74 | -0.17% | 40 |
| Apr 1, 2026 | 301.24 | 301.24 | 301.24 | 301.24 | 301.24 | 4.48% | 6 |
| Mar 27, 2026 | 288.32 | 288.32 | 288.32 | 288.32 | 288.32 | -2.72% | 27 |
| Mar 24, 2026 | 296.39 | 296.39 | 296.39 | 296.39 | 296.39 | -10.27% | 15 |
| Mar 11, 2026 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | 4.45% | 32 |
| Feb 12, 2026 | 316.24 | 316.24 | 316.24 | 316.24 | 315.54 | 1.05% | 60 |
| Feb 11, 2026 | 312.96 | 312.96 | 312.96 | 312.96 | 312.26 | -0.65% | 3 |
| Feb 9, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 314.30 | 1.61% | 15 |
| Feb 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.31 | -2.75% | 100 |
| Feb 5, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.04 | -3.41% | 2 |
| Feb 3, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.27 | -10.69% | 100 |
| Jan 27, 2026 | 369.49 | 369.49 | 369.49 | 369.49 | 368.67 | 2.64% | 7 |
| Jan 22, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.20 | -1.47% | 10 |
| Jan 20, 2026 | 365.36 | 365.36 | 365.36 | 365.36 | 364.55 | -1.56% | 15 |
| Jan 16, 2026 | 371.14 | 371.14 | 371.14 | 371.14 | 370.32 | -1.38% | 20 |