Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 355.10
+3.20 (0.91%)
At close: Mar 6, 2026
VIE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 355.35 | 356.80 | 351.90 | 355.10 | 355.10 | 0.91% | 456 |
| Mar 5, 2026 | 349.30 | 354.50 | 348.00 | 351.90 | 351.90 | 0.86% | 546 |
| Mar 4, 2026 | 346.65 | 348.90 | 346.10 | 348.90 | 348.90 | 1.12% | 330 |
| Mar 3, 2026 | 338.30 | 345.05 | 337.00 | 345.05 | 345.05 | 1.52% | 436 |
| Mar 2, 2026 | 330.75 | 342.40 | 329.75 | 339.90 | 339.90 | 1.87% | 434 |
| Feb 27, 2026 | 338.80 | 339.35 | 331.80 | 333.65 | 333.65 | -1.85% | 315 |
| Feb 26, 2026 | 338.95 | 343.40 | 338.40 | 339.95 | 339.95 | 0.92% | 436 |
| Feb 25, 2026 | 330.75 | 338.05 | 330.70 | 336.85 | 336.85 | 2.71% | 137 |
| Feb 24, 2026 | 327.25 | 329.10 | 325.65 | 327.95 | 327.95 | 0.08% | 146 |
| Feb 23, 2026 | 335.20 | 336.35 | 327.50 | 327.70 | 327.70 | -3.00% | 329 |
| Feb 20, 2026 | 340.85 | 340.85 | 336.50 | 337.85 | 337.85 | -0.66% | 230 |
| Feb 19, 2026 | 340.10 | 343.75 | 338.95 | 340.10 | 340.10 | 0.92% | 265 |
| Feb 17, 2026 | 339.30 | 339.30 | 333.90 | 337.00 | 336.23 | -0.60% | 249 |
| Feb 16, 2026 | 341.55 | 341.60 | 337.60 | 339.05 | 338.28 | 0.68% | 338 |
| Feb 13, 2026 | 346.00 | 346.00 | 336.75 | 336.75 | 335.98 | -0.01% | 257 |
| Feb 12, 2026 | 339.05 | 342.45 | 336.80 | 336.80 | 336.03 | -0.66% | 103 |
| Feb 11, 2026 | 348.90 | 350.50 | 339.05 | 339.05 | 338.28 | -3.99% | 539 |
| Feb 10, 2026 | 348.85 | 354.65 | 347.65 | 353.15 | 352.34 | 1.98% | 310 |
| Feb 9, 2026 | 342.15 | 346.30 | 336.60 | 346.30 | 345.51 | 2.88% | 566 |
| Feb 6, 2026 | 334.80 | 339.95 | 334.30 | 336.60 | 335.83 | -1.85% | 722 |
| Feb 5, 2026 | 347.75 | 348.35 | 338.20 | 342.95 | 342.17 | -2.78% | 932 |
| Feb 4, 2026 | 350.15 | 353.25 | 346.30 | 352.75 | 351.94 | 0.84% | 417 |
| Feb 3, 2026 | 361.25 | 361.80 | 348.30 | 349.80 | 349.00 | -3.08% | 341 |
| Feb 2, 2026 | 358.60 | 363.60 | 358.40 | 360.90 | 360.08 | -0.52% | 441 |
| Jan 30, 2026 | 363.10 | 366.55 | 360.90 | 362.80 | 361.97 | 2.34% | 509 |
| Jan 29, 2026 | 380.45 | 381.30 | 353.50 | 354.50 | 353.69 | -11.62% | 1,332 |
| Jan 28, 2026 | 402.80 | 403.45 | 401.10 | 401.10 | 400.18 | 0.19% | 244 |
| Jan 27, 2026 | 399.55 | 400.35 | 396.70 | 400.35 | 399.44 | 0.53% | 354 |
| Jan 26, 2026 | 394.25 | 398.25 | 391.60 | 398.25 | 397.34 | 0.40% | 340 |
| Jan 23, 2026 | 386.30 | 399.05 | 382.90 | 396.65 | 395.74 | 3.63% | 374 |
| Jan 22, 2026 | 382.55 | 384.50 | 381.70 | 382.75 | 381.88 | -0.10% | 133 |
| Jan 21, 2026 | 388.30 | 389.00 | 383.05 | 383.15 | 382.27 | -1.36% | 332 |
| Jan 20, 2026 | 388.15 | 388.45 | 383.95 | 388.45 | 387.56 | -0.30% | 251 |
| Jan 19, 2026 | 390.00 | 390.40 | 388.50 | 389.60 | 388.71 | -1.90% | 161 |
| Jan 16, 2026 | 395.45 | 397.15 | 393.45 | 397.15 | 396.24 | 0.11% | 88 |
| Jan 15, 2026 | 395.55 | 399.10 | 395.10 | 396.70 | 395.79 | -0.28% | 564 |
| Jan 14, 2026 | 402.60 | 402.60 | 397.80 | 397.80 | 396.89 | -1.33% | 232 |
| Jan 13, 2026 | 408.85 | 408.85 | 401.00 | 403.15 | 402.23 | -1.72% | 379 |
| Jan 12, 2026 | 408.65 | 410.50 | 406.40 | 410.20 | 409.26 | 0.16% | 90 |
| Jan 9, 2026 | 409.85 | 410.20 | 406.35 | 409.55 | 408.61 | -0.01% | 133 |
| Jan 8, 2026 | 413.05 | 413.75 | 409.50 | 409.60 | 408.66 | -1.79% | 178 |
| Jan 7, 2026 | 408.20 | 418.10 | 408.05 | 417.05 | 416.10 | 3.31% | 58 |
| Jan 6, 2026 | 403.90 | 405.00 | 402.70 | 403.70 | 402.78 | -0.32% | 91 |
| Jan 5, 2026 | 405.05 | 406.30 | 404.00 | 405.00 | 404.07 | 0.52% | 297 |
| Jan 2, 2026 | 413.95 | 414.80 | 402.30 | 402.90 | 401.98 | -2.56% | 46 |
| Dec 30, 2025 | 413.20 | 413.65 | 412.10 | 413.50 | 412.56 | 0.05% | 61 |
| Dec 29, 2025 | 412.90 | 413.95 | 411.70 | 413.30 | 412.36 | -0.11% | 102 |
| Dec 23, 2025 | 412.10 | 413.75 | 411.55 | 413.75 | 412.80 | 0.18% | 164 |
| Dec 22, 2025 | 415.40 | 416.20 | 410.75 | 413.00 | 412.06 | -0.31% | 428 |
| Dec 19, 2025 | 414.25 | 415.55 | 413.00 | 414.30 | 413.35 | -0.42% | 132 |