Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 442.35
+4.60 (1.05%)
At close: Oct 3, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 441.05 | 442.35 | 440.15 | 442.35 | 442.35 | 1.05% | - |
| Oct 2, 2025 | 442.80 | 443.90 | 437.75 | 437.75 | 437.75 | -0.33% | 256 |
| Oct 1, 2025 | 435.55 | 439.20 | 435.55 | 439.20 | 439.20 | -0.09% | 91 |
| Sep 30, 2025 | 438.35 | 439.60 | 437.25 | 439.60 | 439.60 | 0.49% | 12 |
| Sep 29, 2025 | 437.50 | 439.80 | 434.15 | 437.45 | 437.45 | 0.85% | 134 |
| Sep 26, 2025 | 434.20 | 437.05 | 433.50 | 433.75 | 433.75 | -0.39% | 214 |
| Sep 25, 2025 | 434.50 | 435.45 | 432.95 | 435.45 | 435.45 | 0.31% | 200 |
| Sep 24, 2025 | 431.40 | 435.55 | 431.40 | 434.10 | 434.10 | 0.15% | 52 |
| Sep 23, 2025 | 437.45 | 437.45 | 433.45 | 433.45 | 433.45 | -0.95% | 48 |
| Sep 22, 2025 | 440.30 | 440.30 | 437.25 | 437.60 | 437.60 | 0.45% | 82 |
| Sep 19, 2025 | 432.20 | 435.65 | 432.20 | 435.65 | 435.65 | 0.58% | 109 |
| Sep 18, 2025 | 433.90 | 434.95 | 432.30 | 433.15 | 433.15 | 1.20% | 134 |
| Sep 17, 2025 | 430.95 | 431.75 | 427.55 | 428.00 | 428.00 | -1.15% | 160 |
| Sep 16, 2025 | 438.80 | 438.80 | 433.00 | 433.00 | 433.00 | -0.67% | 26 |
| Sep 15, 2025 | 437.10 | 437.10 | 429.65 | 435.90 | 435.90 | -0.03% | 373 |
| Sep 12, 2025 | 432.65 | 436.05 | 431.65 | 436.05 | 436.05 | 1.74% | 48 |
| Sep 11, 2025 | 428.65 | 430.35 | 427.75 | 428.60 | 428.60 | 0.45% | 28 |
| Sep 10, 2025 | 426.80 | 433.00 | 425.35 | 426.70 | 426.70 | 0.18% | 301 |
| Sep 9, 2025 | 425.00 | 427.25 | 424.85 | 425.95 | 425.95 | -0.11% | 143 |
| Sep 8, 2025 | 424.10 | 426.40 | 421.90 | 426.40 | 426.40 | 0.74% | 39 |
| Sep 5, 2025 | 436.45 | 436.45 | 422.20 | 423.25 | 423.25 | -2.87% | 164 |
| Sep 4, 2025 | 432.85 | 435.75 | 432.45 | 435.75 | 435.75 | 0.75% | 96 |
| Sep 3, 2025 | 432.70 | 434.10 | 432.30 | 432.50 | 432.50 | 0.65% | 110 |
| Sep 2, 2025 | 432.90 | 433.75 | 429.25 | 429.70 | 429.70 | -0.84% | 65 |
| Sep 1, 2025 | 432.45 | 433.35 | 432.25 | 433.35 | 433.35 | -0.22% | 70 |
| Aug 29, 2025 | 436.30 | 436.45 | 433.90 | 434.30 | 434.30 | -0.18% | 28 |
| Aug 28, 2025 | 436.75 | 437.85 | 435.10 | 435.10 | 435.10 | 0.20% | 34 |
| Aug 27, 2025 | 432.45 | 434.25 | 432.30 | 434.25 | 434.25 | 0.71% | 72 |
| Aug 26, 2025 | 433.85 | 434.50 | 431.20 | 431.20 | 431.20 | -0.68% | 9 |
| Aug 25, 2025 | 432.65 | 434.55 | 431.70 | 434.15 | 434.15 | 0.12% | 83 |
| Aug 22, 2025 | 433.85 | 436.20 | 433.65 | 433.65 | 433.65 | -0.69% | 81 |
| Aug 21, 2025 | 435.60 | 436.95 | 432.45 | 436.65 | 436.65 | -0.06% | 247 |
| Aug 19, 2025 | 442.30 | 443.10 | 436.90 | 436.90 | 436.19 | -1.29% | 55 |
| Aug 18, 2025 | 446.25 | 446.75 | 442.60 | 442.60 | 441.88 | -0.88% | 117 |
| Aug 15, 2025 | 449.35 | 449.35 | 446.55 | 446.55 | 445.82 | -0.49% | 24 |
| Aug 14, 2025 | 446.55 | 450.35 | 446.55 | 448.75 | 448.02 | -0.42% | 111 |
| Aug 13, 2025 | 453.05 | 453.85 | 450.30 | 450.65 | 449.92 | 0.03% | 114 |
| Aug 12, 2025 | 450.45 | 451.80 | 450.05 | 450.50 | 449.77 | -0.44% | 50 |
| Aug 11, 2025 | 448.55 | 452.50 | 448.55 | 452.50 | 451.76 | 1.26% | 70 |
| Aug 8, 2025 | 447.50 | 449.75 | 446.85 | 446.85 | 446.12 | -0.91% | 60 |
| Aug 7, 2025 | 450.90 | 453.70 | 450.90 | 450.95 | 450.22 | -0.19% | 218 |
| Aug 6, 2025 | 460.10 | 460.55 | 451.80 | 451.80 | 451.06 | -1.83% | 156 |
| Aug 5, 2025 | 466.25 | 466.80 | 459.80 | 460.20 | 459.45 | -0.24% | 187 |
| Aug 4, 2025 | 456.55 | 461.30 | 455.30 | 461.30 | 460.55 | 1.82% | 99 |
| Aug 1, 2025 | 469.70 | 472.40 | 453.05 | 453.05 | 452.31 | -3.48% | 350 |
| Jul 31, 2025 | 488.30 | 490.55 | 469.40 | 469.40 | 468.64 | 5.07% | 422 |
| Jul 30, 2025 | 444.85 | 448.60 | 444.80 | 446.75 | 446.02 | 0.39% | 553 |
| Jul 29, 2025 | 444.60 | 449.00 | 443.80 | 445.00 | 444.28 | 0.86% | 165 |
| Jul 28, 2025 | 440.00 | 442.80 | 440.00 | 441.20 | 440.48 | 0.75% | 437 |
| Jul 25, 2025 | 435.00 | 437.90 | 435.00 | 437.90 | 437.19 | 0.97% | 107 |