Microsoft Corporation - MSF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	445.15	442.6	442.6	447.4	442.6	16,231
August 15, 2025	449.8	446.55	446.55	449.8	445.35	10,840
August 14, 2025	446.35	448.7	448.7	451.2	446	40,550
August 13, 2025	453.3	450.75	450.75	455.25	449.8	12,643
August 12, 2025	450.7	450.8	450.8	452.85	448.75	16,861
August 11, 2025	448.85	452.65	452.65	454.3	447.5	33,965
August 08, 2025	447.6	446.45	446.45	450.1	446.35	21,701
August 07, 2025	451.6	451.3	451.3	454.65	449.7	24,730
August 06, 2025	460	452.1	452.1	460.65	451.2	21,598
August 05, 2025	465.85	459.5	459.5	467.15	459.45	17,738
August 04, 2025	455.6	461.55	461.55	463.55	455	22,367
August 01, 2025	470	452.95	452.95	473	452.95	53,352
July 31, 2025	486.45	468.95	468.95	491.85	467.3	124,542
July 30, 2025	445.3	447	447	450	444.2	16,083
July 29, 2025	444.7	445.6	445.6	449.2	443.3	13,293
July 28, 2025	440.7	440.95	440.95	443.05	439.75	16,486
July 25, 2025	435.3	437.95	437.95	438.05	434.55	13,082
July 24, 2025	430.05	434.1	434.1	434.35	430	16,688
July 23, 2025	431.4	428.7	428.7	434	426.95	20,915
July 22, 2025	436.2	433.25	433.25	437.3	432.8	14,824
July 21, 2025	438.1	435.7	435.7	439.05	433.95	21,259
July 18, 2025	441.95	438.05	438.05	443.6	437.7	13,993
July 17, 2025	437.1	442.05	442.05	442.2	435.4	15,452
July 16, 2025	433.4	430.35	430.35	437	429.95	15,808
July 15, 2025	430.9	436.8	436.8	436.8	429.35	14,754
July 14, 2025	429	430.1	430.1	431.2	427.95	8,766
July 11, 2025	428	430.05	430.05	430.05	426	9,933
July 10, 2025	427.95	428.45	428.45	431.2	426.6	8,948
July 09, 2025	423	427.95	427.95	432.75	423	16,232
July 08, 2025	424.7	423.1	423.1	425.45	422.1	8,348
July 07, 2025	422.75	424.65	424.65	426.35	421.8	11,052
July 04, 2025	422.2	421.05	421.05	423	421	7,307
July 03, 2025	416.4	423.75	423.75	425.05	415.75	13,931
July 02, 2025	418.2	417.95	417.95	419.4	414.8	16,562
July 01, 2025	422.9	419.1	419.1	423.3	417.85	9,224
June 30, 2025	424.8	424.15	424.15	425.75	422	11,031
June 27, 2025	425.75	425.3	425.3	425.75	420.85	12,742
June 26, 2025	421.2	421.9	421.9	424.2	420.85	10,219
June 25, 2025	423	423.75	423.75	425.9	421.55	18,109
June 24, 2025	422.9	422.15	422.15	423.5	419.2	13,310
June 23, 2025	413.15	415.25	415.25	417.2	412	27,032
June 20, 2025	416	416.7	416.7	419.85	414.6	21,387
June 19, 2025	415.9	413.45	413.45	415.9	412	11,149
June 18, 2025	415.1	415.95	415.95	416.65	413.3	16,588
June 17, 2025	412	413.95	413.95	414.1	409.6	17,419
June 16, 2025	411.5	414.45	414.45	414.55	409.75	9,497
June 13, 2025	407.05	411.65	411.65	415.7	406.3	42,359
June 12, 2025	410.2	412.1	412.1	413.05	407.45	18,409
June 11, 2025	410.5	413.45	413.45	414.2	409.65	12,726
June 10, 2025	413.55	409.6	409.6	414.65	409.5	12,926
June 09, 2025	409.75	411.95	411.95	413.15	409.7	8,756
June 06, 2025	410	413.1	413.1	415.05	409.5	24,824
June 05, 2025	406.7	408.55	408.55	408.55	404.25	21,496
June 04, 2025	405.6	406.85	406.85	408.05	404.7	14,139
June 03, 2025	403.2	406.55	406.55	408	402	38,093
June 02, 2025	401.4	402.8	402.8	403.95	398.3	21,924
May 30, 2025	402.45	404.05	404.05	406.1	402	12,198
May 29, 2025	409	403.3	403.3	410.4	402.4	30,580
May 28, 2025	405.85	406.15	406.15	409.25	402.6	16,462
May 27, 2025	399.5	404.05	404.05	404.2	399.5	16,344

Microsoft Corporation (MSF.DE) XETRA