XETRA - Delayed Quote
EUR
Microsoft Corporation (MSF.DE)
468.20
-1.85
(-0.39%)
At close: October 30 at 5:35:59 PM GMT+1
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
Oct 30, 2026
468.20
473.75
462.00
468.20
468.20
21,545
Oct 29, 2026
492.80
496.30
465.70
470.05
470.05
67,866
Oct 28, 2026
477.55
480.00
473.40
473.40
473.40
15,290
Oct 27, 2026
475.55
479.85
473.75
478.40
478.40
15,351
Oct 26, 2026
468.10
475.15
467.30
474.00
474.00
17,419
Oct 23, 2026
461.05
469.05
459.70
468.90
468.90
18,380
Oct 22, 2026
470.75
476.25
466.85
469.00
469.00
14,677
Oct 21, 2026
469.40
473.35
467.60
473.25
473.25
9,683
Oct 20, 2026
477.00
478.35
468.15
472.80
472.80
14,322
Oct 19, 2026
474.85
477.35
469.55
477.30
477.30
16,829
Oct 16, 2026
479.60
483.30
471.45
471.90
471.90
15,298
Oct 15, 2026
470.40
481.55
469.75
479.60
479.60
25,968
Oct 14, 2026
487.05
490.05
483.15
483.15
483.15
15,378
Oct 13, 2026
484.90
492.55
483.60
488.00
488.00
22,410
Oct 12, 2026
478.35
485.75
478.35
485.25
485.25
29,973
Oct 9, 2026
466.80
476.95
466.60
476.65
476.65
19,957
Oct 8, 2026
471.80
476.30
469.95
473.70
473.70
38,310
Oct 7, 2026
471.55
475.50
468.10
471.65
471.65
17,299
Oct 6, 2026
469.80
476.05
468.60
472.95
472.95
20,670
Oct 5, 2026
459.85
475.05
459.05
469.35
469.35
36,929
Oct 2, 2026
457.70
464.05
456.65
457.35
457.35
12,651
Oct 1, 2026
454.60
463.00
451.80
456.85
456.85
44,831
Sep 30, 2026
448.50
457.15
446.55
456.85
456.85
15,613
Sep 29, 2026
446.85
452.50
443.15
449.45
449.45
11,302
Sep 28, 2026
453.90
454.75
442.35
447.90
447.90
25,582
Sep 25, 2026
436.85
453.80
435.55
450.95
450.95
34,199
Sep 24, 2026
437.40
439.20
432.15
435.55
435.55
19,071
Sep 23, 2026
437.65
446.00
435.30
438.10
438.10
21,285
Sep 22, 2026
438.65
444.00
432.40
432.70
432.70
42,539
Sep 21, 2026
431.25
433.50
428.70
429.10
429.10
16,642
Sep 18, 2026
434.10
435.00
428.75
430.25
430.25
10,267
Sep 17, 2026
430.90
436.05
429.50
433.15
433.15
20,950
Sep 16, 2026
431.45
431.45
426.10
428.40
428.40
12,018
Sep 15, 2026
435.00
438.10
431.75
432.85
432.85
14,297
Sep 14, 2026
426.10
437.15
425.60
437.15
437.15
30,217
Sep 11, 2026
423.30
429.75
423.00
427.70
427.70
13,080
Sep 10, 2026
423.00
424.20
419.00
423.30
423.30
14,589
Sep 9, 2026
424.55
425.40
420.85
423.30
423.30
11,416
Sep 8, 2026
427.50
428.40
421.90
424.20
424.20
10,072
Sep 7, 2026
429.50
429.50
427.15
428.35
428.35
8,274
Sep 4, 2026
438.30
439.70
430.45
431.05
431.05
16,211
Sep 3, 2026
428.30
441.70
428.20
441.30
441.30
26,899
Sep 2, 2026
430.70
432.25
427.25
428.00
428.00
17,396
Sep 1, 2026
436.70
436.70
428.80
432.35
432.35
25,354
Aug 31, 2026
440.90
441.25
437.60
439.00
439.00
28,026
Aug 28, 2026
432.60
444.50
431.50
443.85
443.85
23,991
Aug 27, 2026
421.85
433.90
420.65
428.15
428.15
29,483
Aug 26, 2026
419.95
425.80
417.75
424.70
424.70
24,089
Aug 25, 2026
417.35
420.00
414.30
418.75
418.75
21,277
Aug 24, 2026
414.00
419.25
413.00
418.75
418.75
17,644
Aug 21, 2026
411.25
416.40
409.80
414.70
414.70
17,151
Aug 20, 2026
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
414.05
419.20
410.60
411.40
411.40
22,616
Aug 19, 2026
414.30
415.80
410.45
415.80
414.89
23,874
Aug 18, 2026
413.50
419.00
412.85
416.60
415.69
18,833
Aug 17, 2026
425.45
425.45
415.80
418.05
417.14
25,692
Aug 14, 2026
428.95
431.65
427.50
429.45
428.51
37,681
Aug 13, 2026
425.15
434.05
424.95
429.10
428.16
31,410
Aug 12, 2026
434.35
434.85
425.65
427.25
426.31
20,154
Aug 11, 2026
437.20
439.05
432.95
434.15
433.20
16,988
Aug 10, 2026
432.25
444.50
430.80
440.90
439.94
30,897
Aug 7, 2026
432.35
436.75
428.65
434.35
433.40
26,053
Aug 6, 2026
419.55
432.55
417.50
430.80
429.86
37,576
Aug 5, 2026
425.90
432.20
421.95
424.40
423.47
37,809
Aug 4, 2026
420.40
433.55
413.05
431.75
430.81
81,507
Aug 3, 2026
404.75
426.05
404.75
423.05
422.12
95,220
Jul 31, 2026
387.65
403.55
387.00
396.95
396.08
87,676
Jul 30, 2026
366.50
392.65
364.15
387.50
386.65
168,491
Jul 29, 2026
347.30
349.35
341.85
346.60
345.84
33,454
Jul 28, 2026
345.10
351.95
344.30
350.55
349.78
34,530
Jul 27, 2026
336.55
346.20
336.55
345.00
344.24
23,867
Jul 24, 2026
335.85
342.00
335.00
338.00
337.26
24,559
Jul 23, 2026
340.10
344.10
332.10
333.10
332.37
39,325
Jul 22, 2026
348.95
351.00
340.45
340.65
339.90
28,573
Jul 21, 2026
350.15
351.70
347.65
349.95
349.18
24,026
Jul 20, 2026
344.50
349.00
340.55
348.45
347.69
19,701
Jul 17, 2026
344.65
348.35
340.45
342.00
341.25
39,397
Jul 16, 2026
346.20
350.80
342.80
348.75
347.99
47,034
Jul 15, 2026
336.40
347.65
335.85
346.40
345.64
53,086
Jul 14, 2026
341.50
341.85
329.50
337.30
336.56
59,330
Jul 13, 2026
339.40
343.00
336.95
342.70
341.95
25,183
Jul 10, 2026
336.50
343.00
334.30
335.65
334.92
23,073
Jul 9, 2026
336.20
336.20
326.70
332.80
332.07
44,640
Jul 8, 2026
341.30
341.70
334.40
335.35
334.62
41,520
Jul 7, 2026
340.55
346.00
340.00
343.70
342.95
33,926
Jul 6, 2026
341.25
343.45
334.00
338.55
337.81
31,939
Jul 3, 2026
340.50
340.50
337.50
338.60
337.86
35,261
Jul 2, 2026
339.90
341.20
332.60
338.80
338.06
76,155
Jul 1, 2026
329.55
340.40
328.80
337.60
336.86
43,435
Jun 30, 2026
325.55
326.85
322.40
324.50
323.79
42,220
Jun 29, 2026
331.85
334.05
325.55
326.30
325.59
75,659
Jun 26, 2026
313.05
325.05
311.25
325.00
324.29
78,419
Jun 25, 2026
320.95
322.50
311.15
312.60
311.92
86,773
Jun 24, 2026
329.15
333.70
325.95
329.65
328.93
36,529
Jun 23, 2026
320.90
331.40
320.55
327.80
327.08
58,181
Jun 22, 2026
331.10
333.20
323.95
324.60
323.89
60,419
Jun 19, 2026
331.00
331.15
329.30
330.10
329.38
17,083
Jun 18, 2026
332.50
333.85
325.35
327.20
326.48
65,203
Jun 17, 2026
339.75
339.85
332.00
332.70
331.97
67,298
Jun 16, 2026
345.40
345.85
337.80
339.00
338.26
33,954
Jun 15, 2026
343.10
344.30
338.35
343.75
343.00
65,306
Jun 12, 2026
338.50
340.95
330.50
335.15
334.42
46,921
Jun 11, 2026
346.00
346.10
335.80
336.95
336.21
65,581
Jun 10, 2026
348.70
350.10
343.65
347.50
346.74
49,288
Jun 9, 2026
356.95
357.00
349.00
349.00
348.24
32,412
Jun 8, 2026
360.00
361.10
356.20
356.25
355.47
26,191
Jun 5, 2026
367.20
370.55
364.10
364.90
364.10
43,242
Jun 4, 2026
369.05
374.60
368.40
370.30
369.49
52,410
Jun 3, 2026
378.15
381.25
367.05
367.85
367.04
69,663
Jun 2, 2026
389.60
391.40
380.00
381.90
381.06
81,414
Jun 1, 2026
394.50
405.40
392.50
398.55
397.68
148,351
May 29, 2026
368.05
381.55
367.70
379.75
378.92
63,236
May 28, 2026
356.45
368.35
354.30
364.10
363.30
68,452
May 27, 2026
356.35
357.25
352.00
355.00
354.22
24,315
May 26, 2026
360.75
360.80
355.55
358.00
357.22
18,781
May 25, 2026
362.85
363.55
362.00
363.25
362.46
10,089
May 22, 2026
363.05
365.25
359.15
361.50
360.71
24,742
May 21, 2026
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
360.45
373.15
359.00
361.20
360.41
61,894
May 20, 2026
359.80
361.00
354.75
358.55
356.86
24,149
May 19, 2026
363.40
372.70
363.10
363.45
361.73
35,574
May 18, 2026
361.80
364.00
357.00
359.30
357.60
20,172
May 15, 2026
348.95
366.25
348.75
363.30
361.58
39,877
May 14, 2026
344.90
352.60
343.50
351.90
350.24
18,156
May 13, 2026
347.95
348.90
342.65
345.20
343.57
23,405
May 12, 2026
350.30
353.90
347.05
347.65
346.01
23,271
May 11, 2026
351.00
351.95
344.35
348.70
347.05
29,703
May 8, 2026
359.35
360.00
352.00
353.40
351.73
40,290
May 7, 2026
353.10
363.75
351.80
361.55
359.84
35,064
May 6, 2026
348.50
355.50
344.80
352.05
350.39
53,466
May 5, 2026
355.90
356.50
350.15
351.05
349.39
21,016
May 4, 2026
353.10
358.90
350.90
354.30
352.63
36,321
Apr 30, 2026
359.20
361.15
341.85
343.40
341.78
64,193
Apr 29, 2026
366.40
367.15
361.20
363.35
361.63
24,575
Apr 28, 2026
362.10
365.95
357.55
363.90
362.18
41,643
Apr 27, 2026
362.40
364.35
345.00
360.05
358.35
50,747
Apr 24, 2026
358.80
360.35
355.50
359.15
357.45
23,129
Apr 23, 2026
365.10
365.35
355.85
360.45
358.75
35,067
Apr 22, 2026
363.45
368.90
361.40
368.45
366.71
58,545
Apr 21, 2026
356.80
362.75
355.00
361.60
359.89
39,188
Apr 20, 2026
356.15
359.10
353.80
353.80
352.13
32,004
Apr 17, 2026
357.25
365.55
357.10
364.35
362.63
101,998
Apr 16, 2026
354.30
356.75
350.35
354.95
353.27
67,102
Apr 15, 2026
335.80
346.60
334.85
345.20
343.57
42,170
Apr 14, 2026
328.15
334.30
327.75
332.75
331.18
50,597
Apr 13, 2026
316.10
325.05
314.45
324.85
323.32
40,825
Apr 10, 2026
320.10
320.95
316.70
316.70
315.20
45,308
Apr 9, 2026
321.55
321.55
314.20
315.70
314.21
42,889
Apr 8, 2026
330.20
330.75
322.50
323.55
322.02
78,219
Apr 7, 2026
322.70
323.90
317.00
318.45
316.95
32,761
Apr 2, 2026
316.50
321.40
316.05
321.20
319.68
29,412
Apr 1, 2026
324.90
325.15
317.30
320.25
318.74
79,041
Mar 31, 2026
316.05
319.20
315.30
317.45
315.95
33,235
Mar 30, 2026
312.10
318.75
311.95
317.60
316.10
46,305
Mar 27, 2026
318.20
318.40
309.60
312.55
311.07
34,512
Mar 26, 2026
320.80
324.60
318.35
318.85
317.34
27,526
Mar 25, 2026
323.60
327.30
319.80
321.05
319.53
49,914
Mar 24, 2026
330.55
332.90
321.35
322.20
320.68
34,304
Mar 23, 2026
328.60
337.95
328.25
330.45
328.89
52,909
Mar 20, 2026
337.05
337.15
331.40
332.55
330.98
21,395
Mar 19, 2026
341.10
342.20
337.05
337.05
335.46
25,401
Mar 18, 2026
347.95
348.30
341.55
341.55
339.94
18,908
Mar 17, 2026
347.20
350.65
345.50
346.25
344.62
16,546
Mar 16, 2026
347.70
347.80
343.45
347.10
345.46
23,842
Mar 13, 2026
350.20
351.90
345.70
346.40
344.76
19,448
Mar 12, 2026
349.45
352.20
348.60
351.75
350.09
30,653
Mar 11, 2026
349.60
353.00
346.95
348.90
347.25
21,868
Mar 10, 2026
352.60
353.15
346.60
350.00
348.35
32,842
Mar 9, 2026
349.30
353.00
347.90
351.15
349.49
39,640
Mar 6, 2026
355.90
357.05
350.60
355.30
353.62
28,688
Mar 5, 2026
349.40
354.55
346.95
352.50
350.84
53,550
Mar 4, 2026
347.30
349.65
344.60
349.10
347.45
34,267
Mar 3, 2026
338.40
345.30
336.25
345.30
343.67
38,379
Mar 2, 2026
329.85
342.60
329.50
339.80
338.20
34,777
Feb 27, 2026
338.90
339.30
330.25
333.80
332.22
39,919
Feb 26, 2026
338.85
344.95
338.15
339.65
338.05
36,469
Feb 25, 2026
330.25
339.35
330.00
336.80
335.21
38,684
Feb 24, 2026
327.05
330.70
324.55
327.70
326.15
29,298
Feb 23, 2026
335.00
337.55
326.80
327.60
326.05
40,000
Feb 20, 2026
340.35
340.60
336.00
338.10
336.50
36,550
Feb 19, 2026
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
340.85
343.65
338.70
339.90
338.30
29,552
Feb 18, 2026
337.25
340.55
335.50
340.20
337.69
32,318
Feb 17, 2026
339.25
339.40
334.00
337.45
334.96
28,655
Feb 16, 2026
340.80
341.50
337.50
339.20
336.70
37,421
Feb 13, 2026
339.00
341.50
335.70
337.00
334.51
24,860
Feb 12, 2026
342.15
342.65
335.60
337.30
334.81
46,668
Feb 11, 2026
348.10
352.15
337.45
339.00
336.50
34,103
Feb 10, 2026
348.85
355.80
347.15
353.45
350.84
50,779
Feb 9, 2026
341.65
346.40
336.55
346.35
343.79
45,248
Feb 6, 2026
334.80
340.90
332.80
337.05
334.56
99,673
Feb 5, 2026
347.85
348.60
337.10
342.90
340.37
59,882
Feb 4, 2026
350.70
354.00
346.00
352.55
349.95
69,213
Feb 3, 2026
360.85
361.75
348.55
349.95
347.37
49,537
Feb 2, 2026
359.00
364.95
358.00
361.05
358.38
40,685
Jan 30, 2026
362.80
369.05
360.25
363.10
360.42
84,811
Jan 29, 2026
380.00
381.50
353.05
355.40
352.78
141,011
Jan 28, 2026
403.00
404.35
400.50
401.20
398.24
19,032
Jan 27, 2026
399.45
400.80
395.85
400.25
397.29
22,521
Jan 26, 2026
394.25
397.65
389.70
397.20
394.27
27,230
Jan 23, 2026
386.65
399.40
382.65
396.05
393.13
35,483
Jan 22, 2026
383.40
384.60
379.45
382.35
379.53
37,991
Jan 21, 2026
388.40
389.25
382.50
382.55
379.73
34,484
Jan 20, 2026
388.10
389.00
382.85
389.00
386.13
38,226
Jan 19, 2026
389.05
392.10
388.15
390.00
387.12
45,441
Jan 16, 2026
395.40
397.15
392.95
397.15
394.22
20,724
Jan 15, 2026
395.50
401.25
394.35
396.35
393.42
84,763
Jan 14, 2026
402.45
403.55
396.00
397.30
394.37
17,204
Jan 13, 2026
409.15
409.15
400.40
403.40
400.42
16,010
Jan 12, 2026
408.55
411.70
406.00
410.25
407.22
16,183
Jan 9, 2026
410.00
410.65
406.00
409.55
406.53
15,501
Jan 8, 2026
413.40
414.05
408.75
409.50
406.48
15,039
Jan 7, 2026
408.15
418.70
407.55
416.75
413.67
16,541
Jan 6, 2026
404.00
405.05
401.80
404.10
401.12
16,144
Jan 5, 2026
405.00
406.50
402.30
405.50
402.51
29,563
Jan 2, 2026
414.80
415.35
402.40
403.00
400.02
25,776
Dec 30, 2025
412.95
413.85
412.85
413.30
410.25
2,666
Dec 29, 2025
412.60
414.15
411.15
412.90
409.85
12,132
Dec 23, 2025
411.75
414.10
411.50
414.10
411.04
29,261
Dec 22, 2025
415.00
416.00
410.40
413.45
410.40
10,660
Dec 19, 2025
413.95
416.20
412.00
414.25
411.19
9,865
Dec 18, 2025
407.60
416.85
407.10
416.85
413.77
20,069
Dec 17, 2025
406.15
409.05
404.90
405.60
402.61
11,572
Dec 16, 2025
401.00
403.75
399.45
402.60
399.63
20,698
Dec 15, 2025
407.60
408.35
401.90
403.85
400.87
14,309
Dec 12, 2025
412.00
412.90
405.90
407.10
404.09
23,157
Dec 11, 2025
404.90
410.35
403.10
408.65
405.63
31,446
Dec 10, 2025
423.15
423.80
410.80
412.80
409.75
28,462
Dec 9, 2025
421.40
422.60
420.00
422.20
419.08
10,668
Dec 8, 2025
414.95
423.60
414.50
422.60
419.48
16,087
Dec 5, 2025
413.05
415.00
412.00
412.25
409.21
9,403
Dec 4, 2025
411.40
412.00
408.75
410.30
407.27
15,744
Dec 3, 2025
421.30
422.10
407.50
412.65
409.60
37,600
Dec 2, 2025
418.20
424.10
418.00
422.05
418.93
16,795
Dec 1, 2025
421.30
422.15
416.90
420.75
417.64
18,157
Nov 28, 2025
421.00
424.75
420.75
424.15
421.02
15,152
Nov 27, 2025
421.40
421.70
420.00
420.40
417.30
9,880
Nov 26, 2025
414.45
422.20
412.75
419.90
416.80
28,615
Nov 25, 2025
410.60
411.00
401.80
409.30
406.28
23,586
Nov 24, 2025
413.30
413.30
406.20
412.70
409.65
29,608
Nov 21, 2025
413.00
416.10
407.30
409.70
406.68
42,442
Nov 20, 2025
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
426.40
429.15
421.60
421.90
418.79
27,853
Nov 19, 2025
425.10
428.60
422.80
423.70
419.67
16,309
Nov 18, 2025
433.05
435.55
420.20
424.75
420.71
24,310
Nov 17, 2025
441.30
442.05
436.10
437.90
433.73
21,261
Nov 14, 2025
431.00
438.55
427.50
437.65
433.49
37,366
Nov 13, 2025
440.10
442.15
435.00
437.80
433.63
21,493
Nov 12, 2025
440.60
441.90
431.35
433.00
428.88
11,102
Nov 11, 2025
437.40
438.25
433.30
434.55
430.42
12,449
Nov 10, 2025
434.05
437.70
431.85
433.70
429.57
14,922
Nov 7, 2025
432.00
432.70
425.95
427.25
423.18
25,004
Nov 6, 2025
439.90
440.05
429.95
431.25
427.15
25,184
Nov 5, 2025
446.25
448.20
443.50
444.10
439.87
13,540
Nov 4, 2025
444.90
448.65
442.75
446.70
442.45
26,351
Nov 3, 2025
449.05
456.00
445.80
450.55
446.26
30,166
Oct 31, 2025
456.85
459.30
446.80
449.15
444.88
17,885
Oct 30, 2025
451.80
462.20
450.50
454.95
450.62
31,002
