Milan - Delayed Quote
EUR
Microsoft Corporation (1MSFT.MI)
457.75
+0.75
(+0.16%)
As of October 2 at 5:35:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
467.30
472.35
464.95
467.85
467.85
2,907
Oct 30, 2026
469.55
473.55
462.00
468.45
468.45
3,121
Oct 29, 2026
495.15
496.20
466.25
469.85
469.85
14,976
Oct 28, 2026
478.40
479.95
473.40
473.40
473.40
2,210
Oct 27, 2026
474.80
479.65
473.75
478.60
478.60
2,530
Oct 26, 2026
468.30
475.20
467.35
474.40
474.40
2,736
Oct 23, 2026
460.20
469.45
459.30
469.25
469.25
2,987
Oct 22, 2026
470.60
475.45
467.00
469.30
469.30
2,704
Oct 21, 2026
469.05
473.45
468.50
473.45
473.45
3,411
Oct 20, 2026
476.85
478.40
468.70
473.00
473.00
2,240
Oct 19, 2026
474.50
477.45
469.60
477.45
477.45
2,146
Oct 16, 2026
479.40
483.55
471.90
472.00
472.00
2,685
Oct 15, 2026
471.25
481.45
469.30
479.40
479.40
5,832
Oct 14, 2026
487.00
490.00
483.50
483.55
483.55
3,197
Oct 13, 2026
485.15
492.60
483.90
488.35
488.35
13,997
Oct 12, 2026
478.40
485.70
478.40
485.30
485.30
5,840
Oct 9, 2026
466.90
477.00
466.20
476.60
476.60
4,715
Oct 8, 2026
472.00
476.40
469.95
473.55
473.55
6,188
Oct 7, 2026
471.20
475.60
467.75
471.60
471.60
4,706
Oct 6, 2026
469.30
476.20
469.00
472.95
472.95
5,038
Oct 5, 2026
458.85
475.30
458.85
469.20
469.20
6,425
Oct 2, 2026
457.40
464.50
456.70
457.75
457.75
4,657
Oct 1, 2026
453.55
463.00
451.80
457.00
457.00
5,749
Sep 30, 2026
448.80
457.20
446.60
457.10
457.10
3,748
Sep 29, 2026
446.05
452.30
443.40
449.20
449.20
4,033
Sep 28, 2026
454.40
454.95
442.65
447.95
447.95
6,840
Sep 25, 2026
437.20
453.60
435.60
451.05
451.05
6,280
Sep 24, 2026
436.95
439.20
432.55
435.45
435.45
4,346
Sep 23, 2026
437.40
446.10
436.15
438.10
438.10
7,860
Sep 22, 2026
439.35
443.90
432.50
432.70
432.70
8,149
Sep 21, 2026
430.15
433.50
429.00
429.00
429.00
3,643
Sep 18, 2026
434.80
435.10
428.95
430.40
430.40
1,318
Sep 17, 2026
430.55
435.90
429.35
433.35
433.35
5,710
Sep 16, 2026
431.30
431.45
426.50
428.40
428.40
1,780
Sep 15, 2026
434.65
437.00
431.65
432.80
432.80
2,925
Sep 14, 2026
426.95
437.30
425.25
437.00
437.00
6,953
Sep 11, 2026
423.75
429.00
422.70
428.20
428.20
2,748
Sep 10, 2026
423.95
424.00
419.15
423.45
423.45
2,179
Sep 9, 2026
425.10
425.45
421.30
423.45
423.45
1,710
Sep 8, 2026
427.15
428.15
422.00
424.40
424.40
2,790
Sep 7, 2026
430.45
430.90
427.15
427.75
427.75
1,571
Sep 4, 2026
437.80
440.00
430.50
430.75
430.75
6,132
Sep 3, 2026
428.65
441.50
428.35
441.15
441.15
5,322
Sep 2, 2026
431.70
432.40
427.45
428.20
428.20
5,893
Sep 1, 2026
435.95
436.75
429.45
432.40
432.40
3,498
Aug 31, 2026
441.15
441.15
437.90
439.15
439.15
3,872
Aug 28, 2026
432.85
444.55
431.55
444.00
444.00
9,960
Aug 27, 2026
422.60
433.80
420.70
428.00
428.00
6,072
Aug 26, 2026
419.85
425.45
417.60
424.80
424.80
3,522
Aug 25, 2026
418.10
420.00
414.60
418.90
418.90
5,054
Aug 24, 2026
414.80
419.40
413.25
418.80
418.80
4,592
Aug 21, 2026
411.35
416.00
409.65
414.40
414.40
5,722
Aug 20, 2026
0.8127211
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
414.55
418.80
410.85
411.55
411.55
8,250
Aug 19, 2026
413.35
415.30
410.20
415.30
414.39
7,496
Aug 18, 2026
412.30
418.20
412.30
416.30
415.39
5,193
Aug 17, 2026
424.85
425.40
415.75
418.10
417.18
8,481
Aug 14, 2026
428.95
431.25
428.00
429.65
428.71
8,012
Aug 13, 2026
425.05
434.30
424.50
429.15
428.21
8,990
Aug 12, 2026
434.25
434.50
426.00
427.05
426.11
8,862
Aug 11, 2026
437.65
438.75
432.70
434.45
433.50
7,520
Aug 10, 2026
432.30
444.55
430.55
440.80
439.83
11,671
Aug 7, 2026
432.05
436.80
429.55
434.60
433.65
18,545
Aug 6, 2026
419.70
432.80
418.25
430.60
429.66
21,237
Aug 5, 2026
425.50
432.05
421.80
424.95
424.02
22,748
Aug 4, 2026
420.50
433.45
412.50
432.05
431.10
26,352
Aug 3, 2026
404.75
426.20
404.25
423.85
422.92
31,286
Jul 31, 2026
387.70
403.50
387.15
396.95
396.08
31,138
Jul 30, 2026
365.90
392.50
363.95
387.30
386.45
53,999
Jul 29, 2026
347.65
349.65
341.70
346.45
345.69
16,057
Jul 28, 2026
344.15
351.60
344.15
350.70
349.93
12,157
Jul 27, 2026
337.55
346.05
336.90
345.40
344.64
9,322
Jul 24, 2026
335.90
342.00
334.75
337.90
337.16
6,801
Jul 23, 2026
340.25
343.45
332.45
333.35
332.62
12,433
Jul 22, 2026
349.55
350.90
340.25
340.75
340.00
7,209
Jul 21, 2026
350.20
351.60
347.70
349.80
349.03
5,661
Jul 20, 2026
345.05
348.90
340.45
348.35
347.59
4,103
Jul 17, 2026
344.05
348.05
340.35
341.95
341.20
11,173
Jul 16, 2026
346.80
350.35
342.80
348.70
347.94
13,741
Jul 15, 2026
336.40
347.50
336.30
346.50
345.74
7,836
Jul 14, 2026
342.05
342.05
330.00
337.50
336.76
13,495
Jul 13, 2026
339.75
343.00
337.20
342.80
342.05
7,670
Jul 10, 2026
336.45
343.00
334.45
335.70
334.96
6,804
Jul 9, 2026
336.20
336.30
326.85
332.45
331.72
7,089
Jul 8, 2026
341.85
341.85
334.50
335.30
334.57
5,984
Jul 7, 2026
340.10
345.60
339.25
343.85
343.10
7,126
Jul 6, 2026
341.15
343.15
334.40
338.70
337.96
5,722
Jul 3, 2026
340.80
341.00
337.40
338.65
337.91
3,773
Jul 2, 2026
339.65
341.15
333.00
338.70
337.96
7,892
Jul 1, 2026
329.55
340.75
329.00
337.95
337.21
12,781
Jun 30, 2026
325.00
326.50
322.20
324.60
323.89
8,981
Jun 29, 2026
331.85
334.25
325.60
326.15
325.44
11,325
Jun 26, 2026
313.15
325.10
311.60
325.05
324.34
11,463
Jun 25, 2026
320.45
322.60
311.30
312.50
311.82
11,320
Jun 24, 2026
329.40
334.35
327.00
329.45
328.73
7,986
Jun 23, 2026
320.20
331.40
320.05
327.80
327.08
9,744
Jun 22, 2026
331.35
333.45
323.95
324.45
323.74
9,223
Jun 19, 2026
332.00
332.40
329.30
330.90
330.17
2,796
Jun 18, 2026
332.00
334.00
325.85
327.25
326.53
11,815
Jun 17, 2026
339.55
339.95
332.00
332.85
332.12
5,482
Jun 16, 2026
345.00
345.90
337.35
339.00
338.26
7,997
Jun 15, 2026
342.65
344.35
338.75
343.90
343.15
7,099
Jun 12, 2026
339.15
341.15
330.50
335.15
334.42
9,861
Jun 11, 2026
346.10
346.25
335.90
337.05
336.31
8,435
Jun 10, 2026
349.15
350.00
343.80
347.55
346.79
6,096
Jun 9, 2026
356.60
357.00
348.90
348.90
348.14
5,998
Jun 8, 2026
360.20
361.10
356.10
356.10
355.32
7,667
Jun 5, 2026
367.55
370.85
364.30
365.10
364.30
5,886
Jun 4, 2026
368.85
373.75
368.50
370.15
369.34
8,076
Jun 3, 2026
377.80
381.20
367.10
367.50
366.69
10,486
Jun 2, 2026
390.00
391.35
380.05
381.80
380.96
14,042
Jun 1, 2026
395.05
405.00
392.20
397.60
396.73
33,313
May 29, 2026
368.30
381.60
367.70
379.90
379.07
13,100
May 28, 2026
356.40
368.30
354.65
364.30
363.50
9,025
May 27, 2026
355.95
357.35
352.55
355.25
354.47
6,584
May 26, 2026
360.85
361.15
356.70
358.05
357.27
6,392
May 25, 2026
362.05
363.75
361.50
363.10
362.30
2,063
May 22, 2026
363.00
365.40
359.50
361.50
360.71
9,431
May 21, 2026
0.8127211
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
360.55
373.65
359.60
361.30
360.51
10,894
May 20, 2026
360.35
360.35
354.45
357.95
356.26
9,127
May 19, 2026
363.50
371.95
363.00
363.05
361.33
10,500
May 18, 2026
361.50
364.00
357.35
359.10
357.40
5,494
May 15, 2026
349.05
366.50
348.25
363.20
361.48
11,544
May 14, 2026
345.55
352.65
343.85
351.90
350.24
4,267
May 13, 2026
347.95
348.75
342.90
345.00
343.37
4,289
May 12, 2026
350.70
353.40
347.00
347.70
346.06
4,724
May 11, 2026
350.70
351.75
345.20
348.75
347.10
6,188
May 8, 2026
360.00
360.00
352.00
353.30
351.63
7,581
May 7, 2026
352.70
363.15
351.90
361.95
360.24
8,464
May 6, 2026
348.60
355.45
345.00
351.75
350.09
10,997
May 5, 2026
355.10
356.65
349.95
351.20
349.54
6,267
May 4, 2026
352.50
359.15
351.60
354.80
353.12
11,572
Apr 30, 2026
359.35
361.10
341.95
343.50
341.88
17,853
Apr 29, 2026
367.25
367.25
361.20
363.60
361.88
5,855
Apr 28, 2026
362.20
365.45
357.90
363.95
362.23
11,285
Apr 27, 2026
362.75
364.35
345.05
360.00
358.30
21,813
Apr 24, 2026
359.10
360.15
356.00
358.60
356.90
5,913
Apr 23, 2026
364.95
365.30
355.75
360.75
359.04
8,243
Apr 22, 2026
363.70
368.65
361.20
368.50
366.76
10,292
Apr 21, 2026
356.85
362.85
355.00
362.05
360.34
8,788
Apr 20, 2026
355.30
359.10
353.90
353.90
352.23
8,430
Apr 17, 2026
356.80
365.60
356.65
364.50
362.78
12,216
Apr 16, 2026
354.20
356.90
350.25
354.90
353.22
14,921
Apr 15, 2026
335.60
346.65
334.95
345.30
343.67
11,710
Apr 14, 2026
328.10
333.90
327.25
332.60
331.03
10,520
Apr 13, 2026
316.15
324.95
315.00
324.70
323.16
4,339
Apr 10, 2026
320.40
321.00
316.30
316.55
315.05
6,828
Apr 9, 2026
321.45
321.55
314.40
315.70
314.21
4,268
Apr 8, 2026
329.65
330.85
322.80
323.45
321.92
10,044
Apr 7, 2026
322.25
324.00
317.00
318.20
316.70
3,975
Apr 2, 2026
317.20
321.30
315.90
321.15
319.63
4,947
Apr 1, 2026
324.45
325.00
317.85
320.35
318.84
8,142
Mar 31, 2026
315.90
319.40
315.25
316.70
315.20
7,211
Mar 30, 2026
312.65
318.80
311.75
317.60
316.10
4,009
Mar 27, 2026
318.95
318.95
309.50
312.65
311.17
5,126
Mar 26, 2026
320.90
324.75
318.60
318.80
317.29
4,427
Mar 25, 2026
323.55
326.50
319.70
320.60
319.08
6,675
Mar 24, 2026
331.40
332.05
321.50
322.00
320.48
5,805
Mar 23, 2026
328.40
337.55
327.95
330.40
328.84
4,361
Mar 20, 2026
336.85
337.50
331.30
332.60
331.03
3,649
Mar 19, 2026
341.25
342.40
337.25
337.25
335.66
2,785
Mar 18, 2026
347.25
348.50
341.70
341.70
340.08
2,550
Mar 17, 2026
347.00
350.40
345.25
346.15
344.51
2,081
Mar 16, 2026
348.00
348.00
343.55
346.85
345.21
1,922
Mar 13, 2026
350.90
351.70
345.60
346.50
344.86
1,674
Mar 12, 2026
349.25
352.20
348.35
352.00
350.34
3,766
Mar 11, 2026
349.65
352.75
347.00
348.60
346.95
2,345
Mar 10, 2026
352.70
353.75
346.30
349.70
348.05
4,566
Mar 9, 2026
348.60
353.10
348.25
350.85
349.19
4,518
Mar 6, 2026
355.75
357.00
350.45
355.05
353.37
5,744
Mar 5, 2026
349.40
354.50
347.05
351.90
350.24
6,289
Mar 4, 2026
347.10
349.60
344.80
348.70
347.05
7,219
Mar 3, 2026
338.50
345.60
336.20
345.55
343.92
4,172
Mar 2, 2026
329.90
342.50
329.30
339.70
338.09
6,344
Feb 27, 2026
338.80
339.60
330.65
333.90
332.32
6,488
Feb 26, 2026
338.60
345.10
338.00
339.95
338.34
7,549
Feb 25, 2026
330.50
339.50
330.00
336.60
335.01
7,360
Feb 24, 2026
326.70
330.75
324.55
327.85
326.30
8,696
Feb 23, 2026
334.85
336.55
326.80
327.60
326.05
7,412
Feb 20, 2026
340.45
340.60
336.35
338.10
336.50
5,330
Feb 19, 2026
0.8127211
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
341.00
343.75
338.60
340.20
338.59
4,445
Feb 18, 2026
337.10
339.90
335.35
339.35
336.84
3,168
Feb 17, 2026
339.30
339.30
333.95
337.55
335.05
4,954
Feb 16, 2026
340.20
341.70
337.75
339.25
336.74
5,037
Feb 13, 2026
338.75
341.10
336.00
337.05
334.56
3,898
Feb 12, 2026
342.05
342.90
335.80
337.15
334.66
5,929
Feb 11, 2026
348.45
351.75
339.10
339.10
336.59
9,552
Feb 10, 2026
348.60
355.75
347.30
353.25
350.64
7,693
Feb 9, 2026
341.80
346.40
336.60
346.40
343.84
8,349
Feb 6, 2026
335.35
341.00
332.85
336.60
334.11
9,870
Feb 5, 2026
348.00
348.70
337.20
342.80
340.26
7,181
Feb 4, 2026
350.80
354.30
346.05
352.50
349.89
7,279
Feb 3, 2026
361.10
361.95
348.50
349.80
347.21
8,484
Feb 2, 2026
357.75
365.00
356.10
361.10
358.43
5,732
Jan 30, 2026
362.60
369.00
360.50
362.75
360.07
14,815
Jan 29, 2026
380.00
381.75
353.00
355.05
352.42
30,484
Jan 28, 2026
402.40
403.60
400.60
401.30
398.33
4,375
Jan 27, 2026
399.00
400.90
396.00
400.25
397.29
3,307
Jan 26, 2026
393.75
397.80
390.00
397.40
394.46
3,835
Jan 23, 2026
386.00
399.20
382.70
395.80
392.87
2,346
Jan 22, 2026
382.70
384.60
379.65
382.10
379.27
3,825
Jan 21, 2026
389.00
389.30
382.40
382.40
379.57
1,849
Jan 20, 2026
388.75
389.00
382.50
389.00
386.12
3,013
Jan 19, 2026
390.25
408.95
387.70
389.00
386.12
1,997
Jan 16, 2026
395.35
397.20
393.00
397.20
394.26
3,245
Jan 15, 2026
395.00
400.50
394.50
396.15
393.22
2,713
Jan 14, 2026
403.50
403.60
395.60
397.70
394.76
3,131
Jan 13, 2026
408.55
409.20
400.50
402.70
399.72
2,280
Jan 12, 2026
408.55
411.45
405.90
410.25
407.22
1,834
Jan 9, 2026
410.25
410.65
405.70
409.45
406.42
1,934
Jan 8, 2026
413.35
414.25
408.85
409.75
406.72
1,271
Jan 7, 2026
409.00
418.65
407.50
416.85
413.77
3,936
Jan 6, 2026
404.10
404.95
402.00
404.00
401.01
1,989
Jan 5, 2026
405.45
406.45
402.60
405.20
402.20
3,149
Jan 2, 2026
415.60
415.60
402.40
403.10
400.12
2,939
Dec 30, 2025
412.55
416.85
412.35
415.65
412.58
710
Dec 29, 2025
411.65
414.60
411.10
412.85
409.80
2,021
Dec 23, 2025
411.45
413.75
410.95
413.60
410.54
1,210
Dec 22, 2025
415.70
416.10
411.90
413.10
410.04
840
Dec 19, 2025
413.60
416.00
412.70
414.40
411.33
1,216
Dec 18, 2025
407.60
416.50
407.60
416.50
413.42
1,478
Dec 17, 2025
407.15
408.75
404.85
406.10
403.10
1,826
Dec 16, 2025
402.20
403.90
399.35
402.75
399.77
2,577
Dec 15, 2025
406.40
408.35
401.95
403.75
400.76
2,278
Dec 12, 2025
411.55
412.60
406.25
407.15
404.14
1,635
Dec 11, 2025
405.30
410.50
403.50
407.95
404.93
2,091
Dec 10, 2025
423.90
423.95
410.85
412.80
409.75
3,870
Dec 9, 2025
421.90
422.65
419.65
422.15
419.03
1,234
Dec 8, 2025
415.75
423.40
414.65
422.45
419.33
2,161
Dec 5, 2025
413.85
414.90
411.55
412.15
409.10
1,411
Dec 4, 2025
411.95
412.30
408.90
410.35
407.31
2,192
Dec 3, 2025
421.40
422.40
407.80
412.65
409.60
3,270
Dec 2, 2025
418.75
424.05
418.25
421.95
418.83
1,028
Dec 1, 2025
421.50
422.10
417.20
420.00
416.89
1,260
Nov 28, 2025
422.00
424.55
420.50
424.05
420.91
1,597
Nov 27, 2025
418.80
421.80
418.55
420.75
417.64
1,097
Nov 26, 2025
413.60
421.80
412.65
419.85
416.74
3,803
Nov 25, 2025
409.90
410.80
401.65
409.30
406.27
3,237
Nov 24, 2025
412.90
412.95
405.90
412.95
409.90
3,814
Nov 21, 2025
412.60
416.60
407.25
409.00
405.97
6,986
Nov 20, 2025
0.8127211
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
427.45
429.30
422.10
422.00
418.88
1,996
Nov 19, 2025
424.30
428.45
422.10
423.60
419.56
19,687
Nov 18, 2025
431.00
435.15
420.80
425.10
421.05
4,426
Nov 17, 2025
440.10
441.90
436.00
437.95
433.78
2,371
Nov 14, 2025
431.15
438.30
427.50
437.75
433.58
2,859
Nov 13, 2025
442.90
442.90
435.45
437.90
433.73
2,023
Nov 12, 2025
440.80
441.75
431.50
433.10
428.97
2,989
Nov 11, 2025
437.10
438.15
433.50
434.55
430.41
1,524
Nov 10, 2025
433.45
438.00
431.95
434.05
429.91
2,628
Nov 7, 2025
431.45
432.70
425.60
427.55
423.48
3,430
Nov 6, 2025
440.00
441.00
430.05
431.80
427.69
2,540
Nov 5, 2025
446.15
448.30
443.70
444.10
439.87
2,024
Nov 4, 2025
444.90
448.40
443.15
446.40
442.15
2,508
Nov 3, 2025
449.00
456.35
446.95
449.95
445.66
4,542
