Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 320.95
+0.85 (0.27%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 316.65 | 321.15 | 316.35 | 320.95 | 320.95 | 0.27% | 265 |
| Apr 1, 2026 | 324.10 | 324.85 | 319.55 | 320.10 | 320.10 | 1.31% | 619 |
| Mar 31, 2026 | 316.15 | 319.00 | 315.90 | 315.95 | 315.95 | -0.33% | 489 |
| Mar 30, 2026 | 312.30 | 317.00 | 312.30 | 317.00 | 317.00 | 1.46% | 226 |
| Mar 27, 2026 | 318.05 | 318.05 | 310.00 | 312.45 | 312.45 | -1.88% | 204 |
| Mar 26, 2026 | 320.75 | 322.15 | 318.45 | 318.45 | 318.45 | -0.72% | 109 |
| Mar 25, 2026 | 323.75 | 325.80 | 320.00 | 320.75 | 320.75 | -0.62% | 289 |
| Mar 24, 2026 | 331.05 | 331.05 | 321.40 | 322.75 | 322.75 | -2.39% | 386 |
| Mar 23, 2026 | 328.35 | 336.20 | 325.00 | 330.65 | 330.65 | -0.66% | 347 |
| Mar 20, 2026 | 336.60 | 336.90 | 332.25 | 332.85 | 332.85 | -1.28% | 260 |
| Mar 19, 2026 | 341.00 | 341.80 | 337.15 | 337.15 | 337.15 | -1.40% | 175 |
| Mar 18, 2026 | 347.95 | 347.95 | 341.95 | 341.95 | 341.95 | -1.16% | 106 |
| Mar 17, 2026 | 347.20 | 347.55 | 345.60 | 345.95 | 345.95 | -0.27% | 64 |
| Mar 16, 2026 | 348.00 | 348.05 | 345.50 | 346.90 | 346.90 | 0.10% | 202 |
| Mar 13, 2026 | 350.30 | 352.05 | 346.55 | 346.55 | 346.55 | -1.39% | 284 |
| Mar 12, 2026 | 349.50 | 351.75 | 348.95 | 351.45 | 351.45 | 0.75% | 153 |
| Mar 11, 2026 | 350.00 | 350.60 | 348.40 | 348.85 | 348.85 | -0.34% | 45 |
| Mar 10, 2026 | 352.90 | 353.15 | 347.60 | 350.05 | 350.05 | -0.09% | 68 |
| Mar 9, 2026 | 349.00 | 352.40 | 347.95 | 350.35 | 350.35 | -1.34% | 1,009 |
| 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 |