Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 413.75
+0.75 (0.18%)
At close: Dec 23, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 412.10 | 413.75 | 411.55 | 413.75 | 413.75 | 0.18% | 164 |
| Dec 22, 2025 | 415.40 | 416.20 | 410.75 | 413.00 | 413.00 | -0.31% | 428 |
| Dec 19, 2025 | 414.25 | 415.55 | 413.00 | 414.30 | 414.30 | -0.42% | 132 |
| Dec 18, 2025 | 407.25 | 416.05 | 407.25 | 416.05 | 416.05 | 2.54% | 31 |
| Dec 17, 2025 | 405.80 | 408.50 | 405.20 | 405.75 | 405.75 | 0.83% | 209 |
| Dec 16, 2025 | 401.30 | 403.50 | 400.90 | 402.40 | 402.40 | -0.36% | 152 |
| Dec 15, 2025 | 407.90 | 408.35 | 403.05 | 403.85 | 403.85 | -0.76% | 128 |
| Dec 12, 2025 | 411.90 | 412.70 | 406.35 | 406.95 | 406.95 | -0.25% | 252 |
| Dec 11, 2025 | 405.20 | 409.10 | 404.25 | 407.95 | 407.95 | -1.10% | 155 |
| Dec 10, 2025 | 423.20 | 423.75 | 411.50 | 412.50 | 412.50 | -2.22% | 141 |
| Dec 9, 2025 | 421.70 | 422.45 | 420.45 | 421.85 | 421.85 | -0.21% | 131 |
| Dec 8, 2025 | 415.30 | 423.45 | 414.80 | 422.75 | 422.75 | 2.62% | 164 |
| Dec 5, 2025 | 413.75 | 414.55 | 411.55 | 411.95 | 411.95 | 0.44% | 78 |
| Dec 4, 2025 | 411.95 | 411.95 | 409.00 | 410.15 | 410.15 | -0.55% | 145 |
| Dec 3, 2025 | 421.75 | 421.75 | 408.45 | 412.40 | 412.40 | -2.15% | 320 |
| Dec 2, 2025 | 418.75 | 422.45 | 418.75 | 421.45 | 421.45 | 0.23% | 108 |
| Dec 1, 2025 | 420.75 | 421.65 | 419.00 | 420.50 | 420.50 | -0.76% | 69 |
| Nov 28, 2025 | 421.25 | 423.70 | 421.25 | 423.70 | 423.70 | 0.80% | 156 |
| Nov 27, 2025 | 420.50 | 421.00 | 420.20 | 420.35 | 420.35 | 0.14% | 134 |
| Nov 26, 2025 | 414.20 | 421.00 | 413.60 | 419.75 | 419.75 | 2.75% | 316 |
| Nov 25, 2025 | 410.35 | 410.35 | 403.25 | 408.50 | 408.50 | -0.96% | 130 |
| Nov 24, 2025 | 411.45 | 412.90 | 408.00 | 412.45 | 412.45 | 0.83% | 218 |
| Nov 21, 2025 | 412.30 | 415.40 | 408.85 | 409.05 | 409.05 | -3.09% | 250 |
| Nov 20, 2025 | 426.45 | 429.45 | 422.10 | 422.10 | 422.10 | -0.62% | 232 |
| Nov 18, 2025 | 432.35 | 435.05 | 424.75 | 424.75 | 423.96 | -2.99% | 277 |
| Nov 17, 2025 | 441.60 | 441.90 | 437.75 | 437.85 | 437.04 | -0.01% | 260 |
| Nov 14, 2025 | 430.85 | 437.90 | 427.65 | 437.90 | 437.09 | -0.02% | 35 |
| Nov 13, 2025 | 440.90 | 441.95 | 437.75 | 438.00 | 437.19 | 1.05% | 246 |
| Nov 12, 2025 | 440.85 | 441.50 | 432.50 | 433.45 | 432.65 | -0.22% | 36 |
| Nov 11, 2025 | 437.35 | 437.35 | 433.30 | 434.40 | 433.59 | 0.01% | 51 |
| Nov 10, 2025 | 433.35 | 436.00 | 432.10 | 434.35 | 433.54 | 1.64% | 104 |
| Nov 7, 2025 | 431.85 | 431.85 | 427.35 | 427.35 | 426.56 | -0.94% | 116 |
| Nov 6, 2025 | 439.00 | 439.65 | 430.75 | 431.40 | 430.60 | -2.85% | 199 |
| Nov 5, 2025 | 446.60 | 447.65 | 444.05 | 444.05 | 443.23 | -0.54% | 106 |
| Nov 4, 2025 | 444.60 | 447.65 | 443.00 | 446.45 | 445.62 | -0.88% | 323 |
| Nov 3, 2025 | 449.40 | 454.00 | 449.40 | 450.40 | 449.56 | 0.24% | 119 |
| Oct 31, 2025 | 457.05 | 458.05 | 446.90 | 449.30 | 448.47 | -1.19% | 343 |
| Oct 30, 2025 | 451.75 | 458.50 | 451.55 | 454.70 | 453.86 | -1.48% | 622 |
| Oct 29, 2025 | 469.75 | 469.75 | 461.55 | 461.55 | 460.69 | -0.76% | 321 |
| Oct 28, 2025 | 456.70 | 474.05 | 456.70 | 465.10 | 464.24 | 1.79% | 194 |
| Oct 27, 2025 | 455.55 | 458.05 | 454.80 | 456.90 | 456.05 | 1.41% | 129 |
| Oct 24, 2025 | 449.60 | 451.10 | 448.40 | 450.55 | 449.71 | -0.08% | 228 |
| Oct 23, 2025 | 450.80 | 450.90 | 448.05 | 450.90 | 450.06 | 0.06% | 347 |
| Oct 22, 2025 | 445.80 | 450.65 | 445.80 | 450.65 | 449.81 | 1.43% | 213 |
| Oct 21, 2025 | 444.40 | 445.95 | 443.30 | 444.30 | 443.47 | 0.20% | 152 |
| Oct 20, 2025 | 441.35 | 443.40 | 440.40 | 443.40 | 442.58 | 1.50% | 29 |
| Oct 17, 2025 | 434.35 | 438.00 | 431.65 | 436.85 | 436.04 | -0.83% | 207 |
| Oct 16, 2025 | 442.00 | 442.15 | 439.55 | 440.50 | 439.68 | -0.55% | 145 |
| Oct 15, 2025 | 442.40 | 444.00 | 441.75 | 442.95 | 442.13 | 0.56% | 161 |
| Oct 14, 2025 | 441.70 | 442.65 | 439.20 | 440.50 | 439.68 | -0.73% | - |