Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 437.90
-0.10 (-0.02%)
At close: Nov 14, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 430.85 | 437.90 | 427.65 | 437.90 | 437.90 | -0.02% | 35 |
| Nov 13, 2025 | 440.90 | 441.95 | 437.75 | 438.00 | 438.00 | 1.05% | 246 |
| Nov 12, 2025 | 440.85 | 441.50 | 432.50 | 433.45 | 433.45 | -0.22% | 36 |
| Nov 11, 2025 | 437.35 | 437.35 | 433.30 | 434.40 | 434.40 | 0.01% | 51 |
| Nov 10, 2025 | 433.35 | 436.00 | 432.10 | 434.35 | 434.35 | 1.64% | 104 |
| Nov 7, 2025 | 431.85 | 431.85 | 427.35 | 427.35 | 427.35 | -0.94% | 116 |
| Nov 6, 2025 | 439.00 | 439.65 | 430.75 | 431.40 | 431.40 | -2.85% | 199 |
| Nov 5, 2025 | 446.60 | 447.65 | 444.05 | 444.05 | 444.05 | -0.54% | 106 |
| Nov 4, 2025 | 444.60 | 447.65 | 443.00 | 446.45 | 446.45 | -0.88% | 323 |
| Nov 3, 2025 | 449.40 | 454.00 | 449.40 | 450.40 | 450.40 | 0.24% | 119 |
| Oct 31, 2025 | 457.05 | 458.05 | 446.90 | 449.30 | 449.30 | -1.19% | 343 |
| Oct 30, 2025 | 451.75 | 458.50 | 451.55 | 454.70 | 454.70 | -1.48% | 622 |
| Oct 29, 2025 | 469.75 | 469.75 | 461.55 | 461.55 | 461.55 | -0.76% | 321 |
| Oct 28, 2025 | 456.70 | 474.05 | 456.70 | 465.10 | 465.10 | 1.79% | 194 |
| Oct 27, 2025 | 455.55 | 458.05 | 454.80 | 456.90 | 456.90 | 1.41% | 129 |
| Oct 24, 2025 | 449.60 | 451.10 | 448.40 | 450.55 | 450.55 | -0.08% | 228 |
| Oct 23, 2025 | 450.80 | 450.90 | 448.05 | 450.90 | 450.90 | 0.06% | 347 |
| Oct 22, 2025 | 445.80 | 450.65 | 445.80 | 450.65 | 450.65 | 1.43% | 213 |
| Oct 21, 2025 | 444.40 | 445.95 | 443.30 | 444.30 | 444.30 | 0.20% | 152 |
| Oct 20, 2025 | 441.35 | 443.40 | 440.40 | 443.40 | 443.40 | 1.50% | 29 |
| Oct 17, 2025 | 434.35 | 438.00 | 431.65 | 436.85 | 436.85 | -0.83% | 207 |
| Oct 16, 2025 | 442.00 | 442.15 | 439.55 | 440.50 | 440.50 | -0.55% | 145 |
| Oct 15, 2025 | 442.40 | 444.00 | 441.75 | 442.95 | 442.95 | 0.56% | 161 |
| Oct 14, 2025 | 441.70 | 442.65 | 439.20 | 440.50 | 440.50 | -0.73% | - |
| Oct 13, 2025 | 445.30 | 447.80 | 442.95 | 443.75 | 443.75 | 0.02% | 47 |
| Oct 10, 2025 | 451.60 | 452.00 | 443.65 | 443.65 | 443.65 | -1.22% | 65 |
| Oct 9, 2025 | 452.00 | 452.00 | 448.75 | 449.15 | 449.15 | -0.56% | 159 |
| Oct 8, 2025 | 451.65 | 452.60 | 449.65 | 451.70 | 451.70 | 0.59% | 109 |
| Oct 7, 2025 | 451.65 | 453.20 | 449.05 | 449.05 | 449.05 | 0.36% | 162 |
| Oct 6, 2025 | 443.40 | 466.70 | 442.70 | 447.45 | 447.45 | 1.15% | 135 |
| 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 |