Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 317.10
+3.90 (1.25%)
Last updated: Jun 26, 2026, 3:57 PM CET
VIE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 312.50 | 318.35 | 312.20 | 317.10 | - | 1.25% | 717 |
| Jun 25, 2026 | 321.15 | 321.65 | 311.85 | 313.20 | 313.20 | -5.08% | 2,785 |
| Jun 24, 2026 | 329.30 | 333.55 | 326.75 | 329.95 | 329.95 | 0.72% | 475 |
| Jun 23, 2026 | 320.80 | 330.95 | 320.75 | 327.60 | 327.60 | 0.97% | 2,266 |
| Jun 22, 2026 | 330.90 | 332.90 | 324.45 | 324.45 | 324.45 | -1.77% | 280 |
| Jun 19, 2026 | 330.50 | 330.60 | 329.80 | 330.30 | 330.30 | 1.01% | 47 |
| Jun 18, 2026 | 332.70 | 332.70 | 327.00 | 327.00 | 327.00 | -1.64% | 175 |
| Jun 17, 2026 | 339.65 | 339.65 | 332.45 | 332.45 | 332.45 | -1.87% | 101 |
| Jun 16, 2026 | 345.25 | 345.60 | 338.45 | 338.80 | 338.80 | -1.41% | 90 |
| Jun 15, 2026 | 342.65 | 344.15 | 339.80 | 343.65 | 343.65 | 2.44% | 502 |
| Jun 12, 2026 | 338.40 | 340.45 | 330.65 | 335.45 | 335.45 | -0.37% | 450 |
| Jun 11, 2026 | 345.45 | 345.95 | 336.70 | 336.70 | 336.70 | -3.14% | 147 |
| Jun 10, 2026 | 349.25 | 349.25 | 344.00 | 347.60 | 347.60 | -0.47% | 522 |
| Jun 9, 2026 | 356.95 | 356.95 | 349.25 | 349.25 | 349.25 | -1.87% | 23 |
| Jun 8, 2026 | 360.15 | 360.90 | 355.90 | 355.90 | 355.90 | -2.64% | 288 |
| Jun 5, 2026 | 367.40 | 370.65 | 364.90 | 365.55 | 365.55 | -1.19% | 67 |
| Jun 4, 2026 | 368.85 | 373.00 | 368.85 | 369.95 | 369.95 | 0.50% | 471 |
| Jun 3, 2026 | 378.00 | 381.05 | 367.95 | 368.10 | 368.10 | -3.46% | 300 |
| Jun 2, 2026 | 389.80 | 391.25 | 380.40 | 381.30 | 381.30 | -4.09% | 827 |
| Jun 1, 2026 | 394.45 | 405.00 | 393.60 | 397.55 | 397.55 | 4.45% | 1,304 |
| May 29, 2026 | 368.25 | 381.40 | 368.25 | 380.60 | 380.60 | 4.35% | 166 |
| May 28, 2026 | 357.05 | 365.90 | 355.70 | 364.75 | 364.75 | 2.73% | 277 |
| May 27, 2026 | 356.15 | 356.90 | 352.30 | 355.05 | 355.05 | -0.59% | 106 |
| May 26, 2026 | 361.10 | 361.10 | 356.80 | 357.15 | 357.15 | -1.63% | 183 |
| May 25, 2026 | 362.20 | 363.25 | 362.20 | 363.05 | 363.05 | 0.46% | 130 |
| May 22, 2026 | 362.55 | 362.75 | 360.70 | 361.40 | 361.40 | -0.07% | 126 |
| May 21, 2026 | 360.35 | 366.40 | 359.95 | 361.65 | 361.65 | -0.39% | 95 |
| May 19, 2026 | 363.65 | 371.35 | 363.65 | 363.85 | 363.07 | 1.53% | 594 |
| May 18, 2026 | 361.40 | 362.10 | 358.10 | 358.35 | 357.58 | -1.58% | 473 |
| May 15, 2026 | 349.05 | 364.75 | 349.05 | 364.10 | 363.32 | 3.26% | 519 |
| May 14, 2026 | 344.15 | 352.60 | 344.15 | 352.60 | 351.84 | 2.31% | 36 |
| May 13, 2026 | 348.15 | 348.15 | 343.95 | 344.65 | 343.91 | -0.91% | 289 |
| May 12, 2026 | 350.20 | 352.90 | 347.80 | 347.80 | 347.05 | -0.24% | 160 |
| May 11, 2026 | 351.00 | 351.65 | 345.20 | 348.65 | 347.90 | -1.51% | 205 |
| May 8, 2026 | 359.50 | 359.50 | 352.50 | 354.00 | 353.24 | -2.17% | 501 |
| May 7, 2026 | 353.00 | 362.15 | 352.05 | 361.85 | 361.07 | 2.77% | 619 |
| May 6, 2026 | 347.95 | 354.70 | 345.60 | 352.10 | 351.34 | 0.27% | 940 |
| May 5, 2026 | 355.65 | 356.75 | 350.50 | 351.15 | 350.39 | -0.97% | 383 |
| May 4, 2026 | 353.20 | 358.40 | 351.25 | 354.60 | 353.84 | 3.14% | 421 |
| Apr 30, 2026 | 359.45 | 360.90 | 343.25 | 343.80 | 343.06 | -5.34% | 1,077 |
| Apr 29, 2026 | 367.20 | 367.20 | 361.40 | 363.20 | 362.42 | -0.16% | 206 |
| Apr 28, 2026 | 361.90 | 365.15 | 358.10 | 363.80 | 363.02 | 1.03% | 314 |
| Apr 27, 2026 | 362.20 | 362.20 | 353.15 | 360.10 | 359.33 | 0.24% | 408 |
| Apr 24, 2026 | 359.05 | 359.30 | 356.85 | 359.25 | 358.48 | -0.47% | 1 |
| Apr 23, 2026 | 364.70 | 364.70 | 359.95 | 360.95 | 360.17 | -2.14% | 49 |
| Apr 22, 2026 | 363.20 | 368.85 | 361.90 | 368.85 | 368.06 | 1.96% | 202 |
| Apr 21, 2026 | 356.45 | 362.15 | 355.95 | 361.75 | 360.97 | 2.13% | 205 |
| Apr 20, 2026 | 355.75 | 358.75 | 354.00 | 354.20 | 353.44 | -2.84% | 221 |
| Apr 17, 2026 | 357.50 | 365.00 | 357.50 | 364.55 | 363.77 | 2.94% | 417 |
| Apr 16, 2026 | 354.30 | 355.70 | 351.75 | 354.15 | 353.39 | 2.55% | 766 |