Frankfurt - Delayed Quote
EUR
Microsoft Corporation (MSF.F)
466.70
-0.45
(-0.10%)
As of 9:05:27 AM GMT+1. 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
466.60
467.10
466.30
466.45
466.45
417
Oct 30, 2026
470.70
473.45
461.30
467.15
467.15
2,008
Oct 29, 2026
496.10
496.50
466.15
474.05
474.05
3,416
Oct 28, 2026
476.90
499.85
472.80
489.70
489.70
2,148
Oct 27, 2026
474.55
479.85
473.70
478.10
478.10
2,090
Oct 26, 2026
470.20
475.70
467.00
475.70
475.70
1,452
Oct 23, 2026
459.55
468.80
459.40
467.75
467.75
4,448
Oct 22, 2026
470.80
475.20
464.60
464.60
464.60
1,765
Oct 21, 2026
470.75
474.35
467.55
473.00
473.00
1,263
Oct 20, 2026
476.15
478.10
469.10
472.35
472.35
1,702
Oct 19, 2026
475.30
477.25
471.00
476.20
476.20
1,450
Oct 16, 2026
480.65
482.15
468.10
470.65
470.65
3,574
Oct 15, 2026
472.70
482.40
470.95
482.40
482.40
2,313
Oct 14, 2026
485.85
489.60
477.60
477.60
477.60
1,844
Oct 13, 2026
484.85
491.25
483.60
487.35
487.35
2,981
Oct 12, 2026
479.40
485.85
478.40
483.95
483.95
3,482
Oct 9, 2026
466.40
479.00
466.40
479.00
479.00
1,961
Oct 8, 2026
472.30
475.55
463.35
465.90
465.90
1,974
Oct 7, 2026
471.40
475.35
469.00
473.25
473.25
2,308
Oct 6, 2026
469.90
476.00
469.00
470.95
470.95
4,292
Oct 5, 2026
459.70
475.00
459.50
470.95
470.95
3,297
Oct 2, 2026
458.35
462.00
456.50
459.70
459.70
2,232
Oct 1, 2026
455.70
463.00
451.65
456.00
456.00
3,214
Sep 30, 2026
449.55
457.80
446.65
456.75
456.75
1,349
Sep 29, 2026
446.15
451.30
444.60
450.40
450.40
2,182
Sep 28, 2026
453.40
454.40
443.35
448.90
448.90
2,156
Sep 25, 2026
437.70
455.05
436.00
453.15
453.15
2,556
Sep 24, 2026
437.00
438.95
432.95
437.80
437.80
893
Sep 23, 2026
438.70
445.90
435.70
439.30
439.30
2,805
Sep 22, 2026
439.00
443.50
432.50
435.40
435.40
1,667
Sep 21, 2026
431.25
436.90
428.30
436.90
436.90
1,221
Sep 18, 2026
434.40
434.65
429.30
431.00
431.00
1,046
Sep 17, 2026
429.90
434.40
429.55
431.55
431.55
3,432
Sep 16, 2026
430.95
430.95
426.60
428.50
428.50
829
Sep 15, 2026
435.05
437.60
430.70
430.70
430.70
1,694
Sep 14, 2026
425.95
441.05
425.55
438.20
438.20
6,203
Sep 11, 2026
423.30
429.45
422.80
428.25
428.25
1,893
Sep 10, 2026
422.60
424.35
419.85
424.35
424.35
2,500
Sep 9, 2026
424.95
425.20
421.20
423.00
423.00
2,059
Sep 8, 2026
425.95
427.95
421.90
424.35
424.35
1,115
Sep 7, 2026
428.70
429.90
427.50
427.65
427.65
954
Sep 4, 2026
437.60
438.45
430.25
430.35
430.35
1,514
Sep 3, 2026
428.05
442.30
428.05
439.40
439.40
2,071
Sep 2, 2026
430.60
432.05
426.15
427.60
427.60
1,357
Sep 1, 2026
436.00
436.05
431.30
431.90
431.90
4,461
Aug 31, 2026
439.80
441.20
438.35
438.85
438.85
3,258
Aug 28, 2026
432.40
446.25
431.70
443.05
443.05
4,371
Aug 27, 2026
422.25
434.00
421.55
433.40
433.40
1,847
Aug 26, 2026
419.80
425.10
417.90
424.55
424.55
1,196
Aug 25, 2026
417.25
421.25
414.65
421.25
421.25
505
Aug 24, 2026
413.05
420.00
413.05
418.00
418.00
1,852
Aug 21, 2026
411.05
415.90
410.75
413.65
413.65
2,390
Aug 20, 2026
0.812084
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
415.40
415.45
411.10
412.50
412.50
1,588
Aug 19, 2026
414.65
416.95
411.10
414.80
413.89
1,294
Aug 18, 2026
413.70
418.35
413.00
417.60
416.68
2,017
Aug 17, 2026
425.20
425.25
413.05
414.30
413.39
2,491
Aug 14, 2026
428.95
430.85
428.20
428.20
427.26
1,985
Aug 13, 2026
424.60
433.65
424.20
431.50
430.55
3,357
Aug 12, 2026
434.30
434.30
426.60
429.05
428.11
2,607
Aug 11, 2026
438.35
438.75
433.45
435.00
434.05
2,723
Aug 10, 2026
433.20
444.00
431.05
437.30
436.34
6,043
Aug 7, 2026
432.75
436.50
429.50
433.55
432.60
5,909
Aug 6, 2026
420.10
435.00
418.50
435.00
434.05
7,181
Aug 5, 2026
425.00
432.00
422.15
424.40
423.47
5,345
Aug 4, 2026
422.40
433.30
413.55
430.40
429.46
6,644
Aug 3, 2026
404.90
426.85
404.55
423.90
422.97
13,296
Jul 31, 2026
387.95
404.45
387.30
404.45
403.56
7,857
Jul 30, 2026
366.00
397.50
364.55
392.15
391.29
15,526
Jul 29, 2026
347.05
349.20
342.95
349.05
348.28
2,841
Jul 28, 2026
342.90
350.80
342.90
345.55
344.79
5,047
Jul 27, 2026
337.90
346.05
337.25
344.65
343.89
4,011
Jul 24, 2026
336.20
340.90
335.25
338.30
337.56
1,380
Jul 23, 2026
340.10
342.05
332.00
335.90
335.16
6,437
Jul 22, 2026
350.00
350.40
339.35
340.80
340.05
2,185
Jul 21, 2026
350.95
351.40
348.35
349.50
348.73
2,132
Jul 20, 2026
344.50
352.10
340.75
352.10
351.33
5,537
Jul 17, 2026
343.15
345.90
341.25
344.90
344.14
3,359
Jul 16, 2026
346.55
353.90
343.70
350.50
349.73
3,932
Jul 15, 2026
337.20
347.75
335.85
344.95
344.19
3,957
Jul 14, 2026
340.70
341.85
330.05
338.00
337.26
1,737
Jul 13, 2026
338.10
345.60
337.05
345.60
344.84
3,942
Jul 10, 2026
335.95
341.00
334.70
337.25
336.51
2,342
Jul 9, 2026
336.55
336.75
328.00
336.20
335.46
2,535
Jul 8, 2026
340.00
341.25
334.55
335.25
334.51
3,664
Jul 7, 2026
340.30
345.25
339.90
341.55
340.80
1,844
Jul 6, 2026
340.85
342.85
335.00
337.70
336.96
3,227
Jul 3, 2026
342.25
342.30
337.70
342.30
341.55
1,452
Jul 2, 2026
337.95
342.75
334.55
341.65
340.90
3,041
Jul 1, 2026
329.55
341.35
329.10
338.65
337.91
2,157
Jun 30, 2026
325.90
326.65
322.50
325.70
324.99
3,532
Jun 29, 2026
334.20
334.20
321.80
322.35
321.64
4,058
Jun 26, 2026
310.25
330.00
310.25
330.00
329.28
4,678
Jun 25, 2026
320.50
322.20
307.40
309.50
308.82
12,685
Jun 24, 2026
329.80
333.20
322.60
322.60
321.89
2,040
Jun 23, 2026
322.95
330.55
320.55
327.95
327.23
3,559
Jun 22, 2026
330.80
333.00
322.00
322.00
321.29
3,675
Jun 19, 2026
330.55
333.00
329.55
332.45
331.72
3,135
Jun 18, 2026
331.95
333.65
325.75
331.25
330.52
5,000
Jun 17, 2026
339.40
339.70
329.00
329.00
328.28
3,480
Jun 16, 2026
345.30
345.75
336.65
339.05
338.31
4,470
Jun 15, 2026
342.45
345.95
338.85
344.90
344.14
3,412
Jun 12, 2026
339.25
340.80
331.00
336.50
335.76
5,967
Jun 11, 2026
345.30
346.10
334.40
336.90
336.16
5,330
Jun 10, 2026
348.80
349.60
343.80
345.00
344.24
3,661
Jun 9, 2026
357.40
357.45
346.15
349.00
348.23
2,628
Jun 8, 2026
358.80
361.00
355.00
357.65
356.87
3,776
Jun 5, 2026
367.65
370.25
359.95
359.95
359.16
2,303
Jun 4, 2026
367.55
372.95
367.40
367.55
366.74
1,318
Jun 3, 2026
376.05
381.15
366.00
368.85
368.04
3,815
Jun 2, 2026
388.50
391.25
378.95
379.90
379.07
4,205
Jun 1, 2026
395.60
405.00
393.25
397.00
396.13
10,561
May 29, 2026
368.35
385.15
368.00
385.15
384.31
4,990
May 28, 2026
356.95
368.35
355.95
365.10
364.30
2,737
May 27, 2026
356.05
357.05
353.30
355.30
354.52
3,460
May 26, 2026
361.45
361.45
355.45
357.20
356.42
2,608
May 25, 2026
363.60
363.60
362.30
363.30
362.50
1,392
May 22, 2026
362.60
365.00
359.30
360.45
359.66
3,836
May 21, 2026
0.812084
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
360.45
370.00
359.50
360.30
359.51
2,615
May 20, 2026
360.40
361.40
355.00
360.85
359.15
1,381
May 19, 2026
362.80
371.95
359.45
360.20
358.50
4,570
May 18, 2026
361.40
363.50
358.35
362.50
360.79
4,935
May 15, 2026
349.85
368.00
348.10
362.95
361.24
5,833
May 14, 2026
344.75
352.30
343.50
349.75
348.10
1,415
May 13, 2026
348.20
348.55
343.05
346.00
344.37
3,908
May 12, 2026
351.00
352.80
346.70
348.30
346.66
2,875
May 11, 2026
351.55
351.80
347.40
349.30
347.65
2,893
May 8, 2026
359.45
359.60
351.45
351.45
349.79
1,975
May 7, 2026
353.15
362.10
351.80
359.00
357.31
5,970
May 6, 2026
348.25
354.00
344.95
352.45
350.79
4,752
May 5, 2026
354.90
356.40
349.50
352.60
350.94
4,162
May 4, 2026
352.95
358.75
351.35
353.10
351.44
3,964
Apr 30, 2026
358.50
360.30
340.00
349.25
347.61
8,461
Apr 29, 2026
367.05
367.45
360.00
362.70
360.99
8,379
Apr 28, 2026
361.40
367.10
358.30
367.10
365.37
3,632
Apr 27, 2026
362.25
364.10
347.65
362.90
361.19
2,976
Apr 24, 2026
359.00
360.70
356.55
360.60
358.90
2,659
Apr 23, 2026
364.15
365.05
352.90
355.95
354.27
3,716
Apr 22, 2026
362.40
370.10
361.95
370.10
368.36
27,548
Apr 21, 2026
356.05
363.70
355.80
361.70
360.00
4,237
Apr 20, 2026
355.25
358.90
353.80
354.10
352.43
4,007
Apr 17, 2026
356.85
365.05
356.75
359.45
357.76
7,991
Apr 16, 2026
353.90
357.10
350.60
356.95
355.27
7,786
Apr 15, 2026
334.40
350.85
334.40
349.20
347.56
3,759
Apr 14, 2026
327.90
334.60
327.60
333.10
331.53
5,384
Apr 13, 2026
315.80
326.85
314.95
326.85
325.31
6,227
Apr 10, 2026
320.85
320.85
315.65
316.70
315.21
4,047
Apr 9, 2026
321.45
321.60
314.45
318.70
317.20
4,094
Apr 8, 2026
329.25
330.65
318.95
320.05
318.54
6,691
Apr 7, 2026
322.55
323.80
317.00
319.95
318.44
3,807
Apr 2, 2026
315.80
322.95
315.80
322.75
321.23
4,065
Apr 1, 2026
323.35
324.75
318.00
318.75
317.25
5,958
Mar 31, 2026
316.60
322.00
315.25
322.00
320.48
5,990
Mar 30, 2026
311.40
318.40
311.10
313.65
312.17
5,162
Mar 27, 2026
318.45
318.90
309.70
310.40
308.94
6,770
Mar 26, 2026
320.85
324.00
317.00
317.50
316.00
3,900
Mar 25, 2026
322.35
325.85
319.70
321.40
319.89
4,128
Mar 24, 2026
330.80
331.25
321.50
322.95
321.43
2,911
Mar 23, 2026
327.45
335.00
326.30
329.90
328.35
7,808
Mar 20, 2026
336.25
336.85
330.00
330.70
329.14
5,869
Mar 19, 2026
341.70
342.15
335.00
336.30
334.72
3,559
Mar 18, 2026
347.75
348.30
340.85
341.70
340.09
3,902
Mar 17, 2026
346.65
350.55
345.45
346.30
344.67
4,753
Mar 16, 2026
347.95
348.25
344.05
347.15
345.51
3,188
Mar 13, 2026
349.50
351.45
345.50
345.85
344.22
2,536
Mar 12, 2026
348.10
352.00
348.10
349.75
348.10
2,620
Mar 11, 2026
350.00
352.60
347.85
349.65
348.00
3,140
Mar 10, 2026
352.55
353.15
346.40
349.15
347.51
3,777
Mar 9, 2026
348.90
352.85
348.05
352.60
350.94
4,716
Mar 6, 2026
355.30
356.25
351.55
352.05
350.39
2,571
Mar 5, 2026
349.05
355.15
346.90
353.00
351.34
3,854
Mar 4, 2026
345.10
353.00
345.10
349.70
348.05
3,920
Mar 3, 2026
337.90
350.05
336.40
347.50
345.86
3,624
Mar 2, 2026
328.80
342.90
328.80
341.00
339.39
6,639
Feb 27, 2026
338.10
339.40
330.80
332.60
331.03
6,567
Feb 26, 2026
338.25
344.05
337.90
340.10
338.50
6,080
Feb 25, 2026
330.05
339.65
330.00
338.90
337.30
4,478
Feb 24, 2026
327.45
330.25
325.80
329.90
328.35
4,969
Feb 23, 2026
334.70
336.20
325.00
325.40
323.87
5,684
Feb 20, 2026
340.35
340.55
336.45
337.80
336.21
3,557
Feb 19, 2026
0.812084
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
340.10
343.30
337.40
338.50
336.91
5,058
Feb 18, 2026
336.45
340.50
335.50
339.90
337.39
4,324
Feb 17, 2026
338.25
339.60
334.00
334.90
332.43
3,757
Feb 16, 2026
339.95
341.70
338.10
339.90
337.39
5,995
Feb 13, 2026
338.40
340.80
335.90
337.70
335.21
5,574
Feb 12, 2026
341.80
342.45
335.65
339.85
337.34
6,049
Feb 11, 2026
348.40
352.05
337.60
340.80
338.29
8,844
Feb 10, 2026
348.30
355.65
347.25
347.25
344.69
8,913
Feb 9, 2026
342.60
347.90
337.45
347.20
344.64
7,454
Feb 6, 2026
334.40
340.75
333.00
339.75
337.24
9,929
Feb 5, 2026
347.70
348.60
333.40
333.50
331.04
9,550
Feb 4, 2026
350.05
354.40
346.60
350.00
347.42
7,942
Feb 3, 2026
359.95
361.75
346.00
347.70
345.14
10,512
Feb 2, 2026
358.10
364.20
357.00
359.30
356.65
7,760
Jan 30, 2026
363.05
367.55
360.00
362.50
359.83
9,242
Jan 29, 2026
379.45
381.75
353.25
361.65
358.98
25,040
Jan 28, 2026
402.35
404.10
400.55
403.55
400.57
4,157
Jan 27, 2026
399.65
402.65
395.75
399.05
396.11
4,087
Jan 26, 2026
392.80
398.80
389.50
397.85
394.92
4,083
Jan 23, 2026
387.20
398.70
382.55
394.70
391.79
3,561
Jan 22, 2026
381.95
384.95
379.70
383.50
380.67
4,239
Jan 21, 2026
388.20
389.70
375.00
379.80
377.00
6,527
Jan 20, 2026
388.65
389.10
383.60
387.60
384.74
4,905
Jan 19, 2026
389.65
391.70
387.50
388.40
385.54
8,124
Jan 16, 2026
395.00
398.70
393.15
396.85
393.92
3,384
Jan 15, 2026
395.95
399.65
393.00
393.10
390.20
3,530
Jan 14, 2026
402.20
403.10
393.00
393.55
390.65
4,222
Jan 13, 2026
408.45
408.80
400.10
403.60
400.62
2,930
Jan 12, 2026
408.55
411.20
405.85
410.85
407.82
4,576
Jan 9, 2026
410.00
412.00
406.25
412.00
408.96
4,252
Jan 8, 2026
412.40
414.10
408.70
410.45
407.42
1,999
Jan 7, 2026
407.95
418.05
407.05
413.90
410.85
6,110
Jan 6, 2026
403.40
409.65
401.80
409.65
406.63
2,106
Jan 5, 2026
405.25
406.30
402.45
403.85
400.87
4,788
Jan 2, 2026
413.55
415.20
401.50
402.65
399.68
2,459
Dec 30, 2025
413.65
413.80
412.75
413.20
410.15
1,479
Dec 29, 2025
412.75
414.15
411.10
414.10
411.05
6,452
Dec 23, 2025
412.10
413.45
411.45
413.35
410.30
752
Dec 22, 2025
415.15
415.85
411.80
412.55
409.51
1,776
Dec 19, 2025
412.35
415.10
411.90
415.00
411.94
1,177
Dec 18, 2025
405.70
416.90
405.70
412.90
409.85
2,356
Dec 17, 2025
405.95
408.45
404.80
406.85
403.85
1,136
Dec 16, 2025
401.05
405.85
400.55
405.85
402.86
2,844
Dec 15, 2025
407.15
408.50
402.00
404.50
401.52
3,065
Dec 12, 2025
412.30
412.70
406.15
407.45
404.45
2,440
Dec 11, 2025
404.85
411.75
403.45
411.75
408.71
3,314
Dec 10, 2025
423.30
423.40
408.45
408.75
405.74
1,425
Dec 9, 2025
420.85
423.00
420.55
422.70
419.58
1,986
Dec 8, 2025
415.00
422.55
414.00
421.30
418.19
1,802
Dec 5, 2025
413.15
415.00
412.45
412.90
409.85
1,971
Dec 4, 2025
411.45
412.00
408.55
411.85
408.81
1,704
Dec 3, 2025
422.00
422.00
408.00
410.20
407.17
3,245
Dec 2, 2025
418.75
425.00
417.65
421.55
418.44
2,465
Dec 1, 2025
421.20
422.15
417.55
420.05
416.95
1,922
Nov 28, 2025
422.00
424.30
421.15
424.30
421.17
1,858
Nov 27, 2025
420.95
421.65
420.05
421.50
418.39
1,008
Nov 26, 2025
414.15
420.70
412.95
419.30
416.21
2,460
Nov 25, 2025
410.20
414.10
403.00
414.10
411.05
3,206
Nov 24, 2025
411.85
413.50
406.00
413.25
410.20
3,849
Nov 21, 2025
414.10
415.85
407.40
409.30
406.28
3,957
Nov 20, 2025
0.812084
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
428.80
428.90
414.00
415.10
412.04
2,436
Nov 19, 2025
424.65
428.55
419.75
422.40
418.38
3,488
Nov 18, 2025
432.00
434.65
421.00
426.90
422.84
5,577
Nov 17, 2025
440.85
441.65
436.00
436.40
432.25
2,557
Nov 14, 2025
431.80
440.00
428.00
439.75
435.57
4,388
Nov 13, 2025
442.05
442.05
433.15
433.15
429.03
3,816
Nov 12, 2025
440.50
441.75
431.00
441.05
436.85
2,656
Nov 11, 2025
437.60
438.95
433.45
438.75
434.58
1,867
Nov 10, 2025
433.30
437.85
432.05
437.85
433.68
2,864
Nov 7, 2025
431.85
432.35
426.00
429.40
425.32
6,428
Nov 6, 2025
439.55
440.10
430.00
432.05
427.94
4,474
Nov 5, 2025
446.75
448.00
441.60
441.60
437.40
1,364
Nov 4, 2025
443.70
448.60
443.70
448.20
443.94
4,373
Nov 3, 2025
448.95
455.00
447.00
447.50
443.24
3,428
