Microsoft Corporation (VIE:MSFT)
Austria · Delayed Price · Currency is EUR 434.60
+4.00 (0.93%)
At close: Aug 7, 2026
VIE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 433.00 | 434.60 | 429.65 | 434.60 | 434.60 | 0.93% | 129 |
| Aug 6, 2026 | 420.00 | 430.75 | 418.15 | 430.60 | 430.60 | 1.12% | 305 |
| Aug 5, 2026 | 425.85 | 431.55 | 423.05 | 425.85 | 425.85 | -1.55% | 457 |
| Aug 4, 2026 | 420.15 | 432.80 | 414.15 | 432.55 | 432.55 | 2.12% | 763 |
| Aug 3, 2026 | 405.00 | 425.65 | 405.00 | 423.55 | 423.55 | 6.41% | 1,204 |
| Jul 31, 2026 | 388.75 | 400.00 | 387.30 | 398.05 | 398.05 | 3.00% | 746 |
| Jul 30, 2026 | 367.00 | 391.40 | 363.90 | 386.45 | 386.45 | 11.43% | 584 |
| Jul 29, 2026 | 348.35 | 348.90 | 342.00 | 346.80 | 346.80 | -1.15% | 313 |
| Jul 28, 2026 | 344.40 | 350.85 | 344.35 | 350.85 | 350.85 | 1.42% | 370 |
| Jul 27, 2026 | 336.85 | 345.95 | 336.85 | 345.95 | 345.95 | 2.20% | 117 |
| Jul 24, 2026 | 336.05 | 341.20 | 336.05 | 338.50 | 338.50 | 1.64% | 424 |
| Jul 23, 2026 | 339.90 | 342.65 | 333.05 | 333.05 | 333.05 | -2.35% | 409 |
| Jul 22, 2026 | 349.35 | 350.25 | 340.95 | 341.05 | 341.05 | -2.54% | 239 |
| Jul 21, 2026 | 350.45 | 351.65 | 348.50 | 349.95 | 349.95 | 0.53% | 648 |
| Jul 20, 2026 | 344.95 | 348.55 | 340.75 | 348.10 | 348.10 | 1.74% | 682 |
| Jul 17, 2026 | 344.45 | 346.05 | 340.70 | 342.15 | 342.15 | -1.82% | 283 |
| Jul 16, 2026 | 346.60 | 350.30 | 344.10 | 348.50 | 348.50 | 0.33% | 314 |
| Jul 15, 2026 | 336.50 | 347.35 | 336.50 | 347.35 | 347.35 | 2.93% | 301 |
| Jul 14, 2026 | 341.50 | 341.75 | 330.00 | 337.45 | 337.45 | -1.59% | 1,379 |
| Jul 13, 2026 | 339.85 | 342.90 | 337.75 | 342.90 | 342.90 | 2.18% | 190 |
| Jul 10, 2026 | 336.75 | 339.70 | 334.75 | 335.60 | 335.60 | 0.89% | 383 |
| Jul 9, 2026 | 335.90 | 335.90 | 328.10 | 332.65 | 332.65 | -0.69% | 260 |
| Jul 8, 2026 | 341.70 | 341.70 | 334.95 | 334.95 | 334.95 | -2.83% | 499 |
| Jul 7, 2026 | 340.70 | 345.05 | 340.00 | 344.70 | 344.70 | 1.79% | 1,310 |
| Jul 6, 2026 | 341.50 | 342.65 | 334.80 | 338.65 | 338.65 | - | 1,244 |
| Jul 3, 2026 | 340.20 | 340.20 | 337.75 | 338.65 | 338.65 | -0.18% | 499 |
| Jul 2, 2026 | 339.70 | 341.05 | 333.05 | 339.25 | 339.25 | 0.18% | 3,141 |
| Jul 1, 2026 | 329.50 | 339.15 | 328.95 | 338.65 | 338.65 | 4.49% | 1,093 |
| Jun 30, 2026 | 325.40 | 326.65 | 322.70 | 324.10 | 324.10 | -0.86% | 1,792 |
| Jun 29, 2026 | 331.55 | 333.70 | 325.70 | 326.90 | 326.90 | 0.43% | 1,383 |
| Jun 26, 2026 | 312.50 | 325.50 | 312.20 | 325.50 | 325.50 | 3.93% | 879 |
| 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 |