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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	435.1	434.3	434.3	439.6	433.6	12,191
September 25, 2025	434.7	436	436	436.8	432.5	25,476
September 24, 2025	431.9	434.35	434.35	436.6	431.1	15,848
September 23, 2025	437.4	433.6	433.6	438.25	432.9	5,378
September 22, 2025	439.95	437.15	437.15	439.95	435.95	9,146
September 19, 2025	432.55	436.15	436.15	437.65	431.7	7,971
September 18, 2025	434	433.35	433.35	435.8	431.2	13,758
September 17, 2025	431.2	428.4	428.4	431.95	427.2	8,431
September 16, 2025	438.7	433.2	433.2	438.95	432	9,276
September 15, 2025	436.55	436.45	436.45	437.15	429.55	15,771
September 12, 2025	432.55	436.5	436.5	436.5	430.5	12,739
September 11, 2025	428.9	428.55	428.55	430.6	424.6	12,845
September 10, 2025	426.8	426.9	426.9	434.05	424	31,238
September 09, 2025	424.7	425.95	425.95	428	424	14,314
September 08, 2025	423.95	426.2	426.2	427.1	421.5	15,776
September 05, 2025	436	423.3	423.3	437	421.45	18,015
September 04, 2025	433.2	435.5	435.5	436.5	432.2	7,748
September 03, 2025	433.05	432.6	432.6	436	431.2	9,044
September 02, 2025	433.15	429.75	429.75	434.2	427.85	14,430
September 01, 2025	431.85	431.5	431.5	433.35	431.5	6,850
August 29, 2025	437	433.7	433.7	437	432.25	4,723
August 28, 2025	436.5	435.2	435.2	438.25	433.15	10,817
August 27, 2025	431.8	434.3	434.3	435.8	431.1	6,652
August 26, 2025	433.7	431.1	431.1	434.65	431.1	5,355
August 25, 2025	433.3	434.5	434.5	434.7	430.5	9,879
August 22, 2025	433.6	434.1	434.1	436.35	432.8	11,030
August 21, 2025	434.75	436.75	436.75	436.75	431.95	10,186
August 20, 2025	436.8	434.7	434.7	438.95	433.55	16,849
August 19, 2025	442.95	437.3	437.3	443.45	435.8	13,850
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

Microsoft Corporation (MSF.DE) XETRA