Skip to main content
logo
Microsoft Corporation (SWX:MSFT)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
358.58
-7.92 (-2.16%)
Last updated: Jun 2, 2026, 12:32 PM CET

SWX:MSFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026364.24364.24358.58358.58358.58-2.16%12
Jun 1, 2026366.50366.50366.50366.50366.509.17%14
May 28, 2026338.31338.31335.70335.70335.70-2.49%11
May 26, 2026344.26344.26344.26344.26344.262.95%6
May 21, 2026334.41334.41334.41334.41334.414.34%1
May 15, 2026313.40321.23313.40321.23320.51-3.35%62
May 7, 2026332.36332.36332.36332.36331.620.37%2
May 5, 2026331.14331.14331.14331.14330.40-0.80%4
Apr 29, 2026333.81333.81333.81333.81333.07-1.09%9
Apr 27, 2026338.15338.15337.49337.49336.74-0.44%28
Apr 23, 2026338.99338.99338.99338.99338.233.37%16
Apr 20, 2026327.95327.95327.95327.95327.220.05%10
Apr 17, 2026321.76328.26321.76327.79327.06-0.89%73
Apr 16, 2026331.43331.50330.74330.74330.005.84%123
Apr 15, 2026313.60313.60312.49312.49311.791.46%14
Apr 14, 2026296.75307.99296.75307.99307.303.96%125
Apr 13, 2026296.27296.27296.27296.27295.61-1.24%25
Apr 10, 2026299.99299.99299.99299.99299.322.74%60
Apr 9, 2026299.74299.74292.00292.00291.35-2.50%8
Apr 8, 2026306.99306.99299.32299.50298.83-0.41%111
Apr 7, 2026302.99302.99300.74300.74300.07-0.17%40
Apr 1, 2026301.24301.24301.24301.24300.574.48%6
Mar 27, 2026288.32288.32288.32288.32287.68-2.72%27
Mar 24, 2026296.39296.39296.39296.39295.73-10.27%15
Mar 11, 2026330.30330.30330.30330.30329.564.68%32
Feb 12, 2026316.24316.24316.24316.24314.831.05%60
Feb 11, 2026312.96312.96312.96312.96311.57-0.65%3
Feb 9, 2026315.00315.00315.00315.00313.601.61%15
Feb 6, 2026310.00310.00310.00310.00308.62-2.75%100
Feb 5, 2026318.75318.75318.75318.75317.33-3.41%2
Feb 3, 2026330.00330.00330.00330.00328.53-10.69%100
Jan 27, 2026369.49369.49369.49369.49367.852.64%7
Jan 22, 2026360.00360.00360.00360.00358.40-1.47%10
Jan 20, 2026365.36365.36365.36365.36363.74-1.56%15
Jan 16, 2026371.14371.14371.14371.14369.49-1.38%20