Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 360.10
+0.85 (0.24%)
At close: Apr 27, 2026
VIE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 362.20 | 362.20 | 361.10 | 361.15 | - | 0.53% | - |
| Apr 24, 2026 | 359.05 | 359.30 | 356.85 | 359.25 | 359.25 | -0.47% | 1 |
| Apr 23, 2026 | 364.70 | 364.70 | 359.95 | 360.95 | 360.95 | -2.14% | 49 |
| Apr 22, 2026 | 363.20 | 368.85 | 361.90 | 368.85 | 368.85 | 1.96% | 202 |
| Apr 21, 2026 | 356.45 | 362.15 | 355.95 | 361.75 | 361.75 | 2.13% | 205 |
| Apr 20, 2026 | 355.75 | 358.75 | 354.00 | 354.20 | 354.20 | -2.84% | 221 |
| Apr 17, 2026 | 357.50 | 365.00 | 357.50 | 364.55 | 364.55 | 2.94% | 417 |
| Apr 16, 2026 | 354.30 | 355.70 | 351.75 | 354.15 | 354.15 | 2.55% | 766 |
| Apr 15, 2026 | 335.55 | 346.60 | 334.90 | 345.35 | 345.35 | 3.91% | 370 |
| Apr 14, 2026 | 327.90 | 332.35 | 327.90 | 332.35 | 332.35 | 2.17% | 414 |
| Apr 13, 2026 | 316.10 | 325.30 | 314.85 | 325.30 | 325.30 | 2.73% | 349 |
| Apr 10, 2026 | 320.30 | 320.85 | 316.65 | 316.65 | 316.65 | 0.38% | 232 |
| Apr 9, 2026 | 321.60 | 321.60 | 314.40 | 315.45 | 315.45 | -2.26% | 212 |
| Apr 8, 2026 | 329.55 | 330.10 | 322.75 | 322.75 | 322.75 | 1.45% | 557 |
| Apr 7, 2026 | 322.20 | 322.95 | 317.15 | 318.15 | 318.15 | -0.87% | 605 |
| 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 |