Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 444.05
+15.60 (3.64%)
At close: Aug 28, 2026
VIE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 432.50 | 433.15 | 431.90 | 432.70 | - | 0.99% | - |
| Aug 27, 2026 | 422.20 | 433.05 | 421.00 | 428.45 | 428.45 | 0.78% | 194 |
| Aug 26, 2026 | 419.75 | 425.15 | 418.40 | 425.15 | 425.15 | 1.44% | 110 |
| Aug 25, 2026 | 417.30 | 420.00 | 415.50 | 419.10 | 419.10 | 0.10% | 221 |
| Aug 24, 2026 | 413.95 | 418.70 | 413.90 | 418.70 | 418.70 | 1.06% | 244 |
| Aug 21, 2026 | 411.30 | 414.30 | 411.15 | 414.30 | 414.30 | 0.63% | 207 |
| Aug 20, 2026 | 414.25 | 417.10 | 411.70 | 411.70 | 411.70 | -0.94% | 144 |
| Aug 18, 2026 | 413.65 | 420.05 | 413.65 | 416.40 | 415.62 | -0.41% | 313 |
| Aug 17, 2026 | 424.10 | 424.95 | 418.10 | 418.10 | 417.32 | -2.72% | 866 |
| Aug 14, 2026 | 428.85 | 430.15 | 428.85 | 429.80 | 428.99 | 0.30% | 124 |
| Aug 13, 2026 | 424.95 | 432.95 | 424.95 | 428.50 | 427.70 | 0.26% | 286 |
| Aug 12, 2026 | 434.40 | 434.40 | 427.05 | 427.40 | 426.60 | -1.60% | 374 |
| Aug 11, 2026 | 437.25 | 438.85 | 434.35 | 434.35 | 433.54 | -1.57% | 167 |
| Aug 10, 2026 | 431.85 | 443.75 | 430.95 | 441.30 | 440.47 | 1.54% | 780 |
| Aug 7, 2026 | 433.00 | 434.60 | 429.65 | 434.60 | 433.79 | 0.93% | 129 |
| Aug 6, 2026 | 420.00 | 430.75 | 418.15 | 430.60 | 429.79 | 1.12% | 305 |
| Aug 5, 2026 | 425.85 | 431.55 | 423.05 | 425.85 | 425.05 | -1.55% | 457 |
| Aug 4, 2026 | 420.15 | 432.80 | 414.15 | 432.55 | 431.74 | 2.12% | 763 |
| Aug 3, 2026 | 405.00 | 425.65 | 405.00 | 423.55 | 422.76 | 6.41% | 1,204 |
| Jul 31, 2026 | 388.75 | 400.00 | 387.30 | 398.05 | 397.30 | 3.00% | 746 |
| Jul 30, 2026 | 367.00 | 391.40 | 363.90 | 386.45 | 385.73 | 11.43% | 584 |
| Jul 29, 2026 | 348.35 | 348.90 | 342.00 | 346.80 | 346.15 | -1.15% | 313 |
| Jul 28, 2026 | 344.40 | 350.85 | 344.35 | 350.85 | 350.19 | 1.42% | 370 |
| Jul 27, 2026 | 336.85 | 345.95 | 336.85 | 345.95 | 345.30 | 2.20% | 117 |
| Jul 24, 2026 | 336.05 | 341.20 | 336.05 | 338.50 | 337.87 | 1.64% | 424 |
| Jul 23, 2026 | 339.90 | 342.65 | 333.05 | 333.05 | 332.43 | -2.35% | 409 |
| Jul 22, 2026 | 349.35 | 350.25 | 340.95 | 341.05 | 340.41 | -2.54% | 239 |
| Jul 21, 2026 | 350.45 | 351.65 | 348.50 | 349.95 | 349.29 | 0.53% | 648 |
| Jul 20, 2026 | 344.95 | 348.55 | 340.75 | 348.10 | 347.45 | 1.74% | 682 |
| Jul 17, 2026 | 344.45 | 346.05 | 340.70 | 342.15 | 341.51 | -1.82% | 283 |
| Jul 16, 2026 | 346.60 | 350.30 | 344.10 | 348.50 | 347.85 | 0.33% | 314 |
| Jul 15, 2026 | 336.50 | 347.35 | 336.50 | 347.35 | 346.70 | 2.93% | 301 |
| Jul 14, 2026 | 341.50 | 341.75 | 330.00 | 337.45 | 336.82 | -1.59% | 1,379 |
| Jul 13, 2026 | 339.85 | 342.90 | 337.75 | 342.90 | 342.26 | 2.18% | 190 |
| Jul 10, 2026 | 336.75 | 339.70 | 334.75 | 335.60 | 334.97 | 0.89% | 383 |
| Jul 9, 2026 | 335.90 | 335.90 | 328.10 | 332.65 | 332.03 | -0.69% | 260 |
| Jul 8, 2026 | 341.70 | 341.70 | 334.95 | 334.95 | 334.32 | -2.83% | 499 |
| Jul 7, 2026 | 340.70 | 345.05 | 340.00 | 344.70 | 344.05 | 1.79% | 1,310 |
| Jul 6, 2026 | 341.50 | 342.65 | 334.80 | 338.65 | 338.02 | - | 1,244 |
| Jul 3, 2026 | 340.20 | 340.20 | 337.75 | 338.65 | 338.02 | -0.18% | 499 |
| Jul 2, 2026 | 339.70 | 341.05 | 333.05 | 339.25 | 338.61 | 0.18% | 3,141 |
| Jul 1, 2026 | 329.50 | 339.15 | 328.95 | 338.65 | 338.02 | 4.49% | 1,093 |
| Jun 30, 2026 | 325.40 | 326.65 | 322.70 | 324.10 | 323.49 | -0.86% | 1,792 |
| Jun 29, 2026 | 331.55 | 333.70 | 325.70 | 326.90 | 326.29 | 0.43% | 1,383 |
| Jun 26, 2026 | 312.50 | 325.50 | 312.20 | 325.50 | 324.89 | 3.93% | 879 |
| Jun 25, 2026 | 321.15 | 321.65 | 311.85 | 313.20 | 312.61 | -5.08% | 2,785 |
| Jun 24, 2026 | 329.30 | 333.55 | 326.75 | 329.95 | 329.33 | 0.72% | 475 |
| Jun 23, 2026 | 320.80 | 330.95 | 320.75 | 327.60 | 326.99 | 0.97% | 2,266 |
| Jun 22, 2026 | 330.90 | 332.90 | 324.45 | 324.45 | 323.84 | -1.77% | 280 |
| Jun 19, 2026 | 330.50 | 330.60 | 329.80 | 330.30 | 329.68 | 1.01% | 47 |