Skip to main content
logo
Microsoft Corporation (VIE:MSFT)
Austria flag Austria · Delayed Price · Currency is EUR
381.30
-16.25 (-4.09%)
At close: Jun 2, 2026

VIE:MSFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026389.80391.25380.40381.30381.30-4.09%827
Jun 1, 2026394.45405.00393.60397.55397.554.45%1,304
May 29, 2026368.25381.40368.25380.60380.604.35%166
May 28, 2026357.05365.90355.70364.75364.752.73%277
May 27, 2026356.15356.90352.30355.05355.05-0.59%106
May 26, 2026361.10361.10356.80357.15357.15-1.63%183
May 25, 2026362.20363.25362.20363.05363.050.46%130
May 22, 2026362.55362.75360.70361.40361.40-0.07%126
May 21, 2026360.35366.40359.95361.65361.65-0.39%95
May 19, 2026363.65371.35363.65363.85363.071.53%594
May 18, 2026361.40362.10358.10358.35357.58-1.58%473
May 15, 2026349.05364.75349.05364.10363.323.26%519
May 14, 2026344.15352.60344.15352.60351.842.31%36
May 13, 2026348.15348.15343.95344.65343.91-0.91%289
May 12, 2026350.20352.90347.80347.80347.05-0.24%160
May 11, 2026351.00351.65345.20348.65347.90-1.51%205
May 8, 2026359.50359.50352.50354.00353.24-2.17%501
May 7, 2026353.00362.15352.05361.85361.072.77%619
May 6, 2026347.95354.70345.60352.10351.340.27%940
May 5, 2026355.65356.75350.50351.15350.39-0.97%383
May 4, 2026353.20358.40351.25354.60353.843.14%421
Apr 30, 2026359.45360.90343.25343.80343.06-5.34%1,077
Apr 29, 2026367.20367.20361.40363.20362.42-0.16%206
Apr 28, 2026361.90365.15358.10363.80363.021.03%314
Apr 27, 2026362.20362.20353.15360.10359.330.24%408
Apr 24, 2026359.05359.30356.85359.25358.48-0.47%1
Apr 23, 2026364.70364.70359.95360.95360.17-2.14%49
Apr 22, 2026363.20368.85361.90368.85368.061.96%202
Apr 21, 2026356.45362.15355.95361.75360.972.13%205
Apr 20, 2026355.75358.75354.00354.20353.44-2.84%221
Apr 17, 2026357.50365.00357.50364.55363.772.94%417
Apr 16, 2026354.30355.70351.75354.15353.392.55%766
Apr 15, 2026335.55346.60334.90345.35344.613.91%370
Apr 14, 2026327.90332.35327.90332.35331.642.17%414
Apr 13, 2026316.10325.30314.85325.30324.602.73%349
Apr 10, 2026320.30320.85316.65316.65315.970.38%232
Apr 9, 2026321.60321.60314.40315.45314.77-2.26%212
Apr 8, 2026329.55330.10322.75322.75322.061.45%557
Apr 7, 2026322.20322.95317.15318.15317.47-0.87%605
Apr 2, 2026316.65321.15316.35320.95320.260.27%265
Apr 1, 2026324.10324.85319.55320.10319.411.31%619
Mar 31, 2026316.15319.00315.90315.95315.27-0.33%489
Mar 30, 2026312.30317.00312.30317.00316.321.46%226
Mar 27, 2026318.05318.05310.00312.45311.78-1.88%204
Mar 26, 2026320.75322.15318.45318.45317.77-0.72%109
Mar 25, 2026323.75325.80320.00320.75320.06-0.62%289
Mar 24, 2026331.05331.05321.40322.75322.06-2.39%386
Mar 23, 2026328.35336.20325.00330.65329.94-0.66%347
Mar 20, 2026336.60336.90332.25332.85332.13-1.28%260
Mar 19, 2026341.00341.80337.15337.15336.42-1.40%175