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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	340.35	338.1	338.1	340.6	336	36,112
February 19, 2026	340.85	339.9	339.9	343.65	338.7	29,535
February 18, 2026	337.25	340.2	340.2	340.55	335.5	32,242
February 17, 2026	339.25	337.45	337.45	339.4	334	27,446
February 16, 2026	340.8	339.2	339.2	341.5	337.5	37,421
February 13, 2026	339	337	337	341.5	335.7	24,851
February 12, 2026	342.15	337.3	337.3	342.65	335.6	46,605
February 11, 2026	348.1	339	339	352.15	337.45	34,100
February 10, 2026	348.85	353.45	353.45	355.8	347.15	50,779
February 09, 2026	341.65	346.35	346.35	346.4	336.55	45,248
February 06, 2026	334.8	337.05	337.05	340.9	332.8	99,577
February 05, 2026	347.85	342.9	342.9	348.6	337.1	59,317
February 04, 2026	350.7	352.55	352.55	354	346	69,053
February 03, 2026	360.85	349.95	349.95	361.75	348.55	49,299
February 02, 2026	359	361.05	361.05	364.95	358	40,685
January 30, 2026	362.8	363.1	363.1	369.05	360.25	83,937
January 29, 2026	380	355.4	355.4	381.5	353.05	141,011
January 28, 2026	403	401.2	401.2	404.35	400.5	19,032
January 27, 2026	399.45	400.25	400.25	400.8	395.85	22,521
January 26, 2026	394.25	397.2	397.2	397.65	389.7	27,230
January 23, 2026	386.65	396.05	396.05	399.4	382.65	35,442
January 22, 2026	383.4	382.35	382.35	384.6	379.45	37,532
January 21, 2026	388.4	382.55	382.55	389.25	382.5	32,857
January 20, 2026	388.1	389	389	389	382.85	37,975
January 19, 2026	389.05	390	390	392.1	388.15	45,128
January 16, 2026	395.4	396.3	396.3	397.15	392.95	20,724
January 15, 2026	395.5	396.35	393.75	401.25	394.35	84,724
January 14, 2026	402.45	397.2	397.2	403.55	396	16,810
January 13, 2026	409.15	403.4	403.4	409.15	400.4	15,911
January 12, 2026	408.55	408.9	408.9	411.7	406	16,183
January 09, 2026	410	409.55	409.55	410.65	406	15,413
January 08, 2026	413.4	409.5	409.5	414.05	408.75	14,934
January 07, 2026	408.15	416.75	416.75	418.7	407.55	16,373
January 06, 2026	404	404.1	404.1	405.05	401.8	16,056
January 05, 2026	405	402	402	406.5	402	29,563
January 02, 2026	414.8	403	403	415.35	402.4	25,666
December 30, 2025	412.95	413.3	413.3	413.85	412.85	2,666
December 29, 2025	412.6	412.9	412.9	414.15	411.15	12,005
December 23, 2025	411.75	413.45	413.45	414.1	411.5	29,261
December 22, 2025	415	412.5	412.5	416	410.4	10,660
December 19, 2025	413.95	414.25	414.25	416.2	412	9,814
December 18, 2025	407.6	413.3	413.3	416.85	407.1	20,069
December 17, 2025	406.15	407.45	407.45	409.05	404.9	11,572
December 16, 2025	401	402.2	402.2	403.75	399.45	19,919
December 15, 2025	407.6	404.5	404.5	408.35	401.9	14,309
December 12, 2025	412	407.3	407.3	412.9	405.9	22,564
December 11, 2025	404.9	408.65	408.65	410.35	403.1	31,272
December 10, 2025	423.15	409.35	409.35	423.8	409.35	28,462
December 09, 2025	421.4	422.2	421.7	422.6	420	10,649
December 08, 2025	414.95	420.9	420.9	423.6	414.5	16,087
December 05, 2025	413.05	412.25	412.25	415	412	9,323
December 04, 2025	411.4	410.3	410.3	412	408.75	37,641
December 03, 2025	421.3	412.65	412.65	422.1	407.5	37,472
December 02, 2025	418.2	422.05	422.05	424.1	418	16,153
December 01, 2025	421.3	420.75	420.75	422.15	416.9	18,157
November 28, 2025	421	424.15	424.15	424.75	420.75	15,152
November 27, 2025	421.4	420.4	420.4	421.7	420	9,880
November 26, 2025	414.45	419.9	419.9	422.2	412.75	28,615
November 25, 2025	410.6	409.3	409.3	411	401.8	23,586
November 24, 2025	413.3	412.7	412.7	413.3	406.2	29,608

Microsoft Corporation (MSF.DE) XETRA