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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	440.75	441.6	442.7	442.85	439.6	7,651
October 02, 2025	442.1	437.65	437.65	444	436.35	31,640
October 01, 2025	435.7	439.4	439.4	439.65	435	11,361
September 30, 2025	437.9	439.3	439.3	440.5	435	14,437
September 29, 2025	437	437.9	437.9	440.25	433.75	9,414
September 26, 2025	435.1	434.3	434.3	439.6	433.6	12,191
September 25, 2025	434.6	435.5	436	436.05	432.65	25,476
September 24, 2025	431	432.25	434.35	435.9	430.9	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	9,148
September 19, 2025	432.3	441.9	441.9	441.9	431.9	3,323
September 18, 2025	434	431.4	431.4	435.45	431	1,671
September 17, 2025	430.15	431	431	431.7	427.2	8,431
September 16, 2025	438.65	429.55	429.55	438.85	429.55	9,276
September 15, 2025	436.65	438	438	438	429.6	15,771
September 12, 2025	434.45	435.9	436.5	436.2	431.25	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	424.75	425.8	425.95	427.4	424.4	14,316
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	18,035
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	434.5	432.05	434.1	436.3	431.7	11,030
August 21, 2025	434.75	436.75	436.75	436.75	431.95	10,186
August 20, 2025	436.8	434.7	433.99	438.95	433.55	16,849
August 19, 2025	442.95	437.3	436.58	443.45	435.8	13,850
August 18, 2025	445.9	440.6	442.6	447.65	440.6	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	448.85	448.6	446.45	449.7	445.85	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	470.85	453.6	452.95	472.3	452.65	53,352
July 31, 2025	486.45	468.95	468.95	491.85	467.3	124,542
July 30, 2025	445	448.1	447	448.15	444.3	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

Microsoft Corporation (MSF.F) XETRA