Frankfurt - Delayed Quote
EUR
Microsoft Corporation (MSF0.F)
22.80
-1.40
(-5.79%)
At close: October 30 at 8:02:02 AM 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
22.80
22.80
22.80
22.80
22.80
-
Oct 29, 2026
24.20
24.20
24.20
24.20
24.20
-
Oct 28, 2026
23.00
23.00
23.00
23.00
23.00
-
Oct 27, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 26, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 23, 2026
22.40
22.40
22.40
22.40
22.40
-
Oct 22, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 21, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 20, 2026
23.00
23.00
23.00
23.00
23.00
-
Oct 19, 2026
23.00
23.00
23.00
23.00
23.00
-
Oct 16, 2026
23.00
23.00
23.00
23.00
23.00
-
Oct 15, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 14, 2026
23.20
23.20
23.20
23.20
23.20
-
Oct 13, 2026
23.20
23.20
23.20
23.20
23.20
-
Oct 12, 2026
22.80
24.00
22.80
24.00
24.00
94
Oct 9, 2026
22.20
22.20
22.20
22.20
22.20
-
Oct 8, 2026
22.60
22.60
22.60
22.60
22.60
300
Oct 7, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 6, 2026
22.40
22.80
22.40
22.60
22.60
413
Oct 5, 2026
21.60
21.60
21.60
21.60
21.60
-
Oct 2, 2026
22.00
22.00
22.00
22.00
22.00
-
Oct 1, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 30, 2026
21.80
21.80
21.60
21.60
21.60
7
Sep 29, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 28, 2026
22.20
22.20
22.20
22.20
22.20
19
Sep 25, 2026
21.20
22.60
21.20
22.60
22.60
58
Sep 24, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 23, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 22, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 21, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 18, 2026
21.20
21.20
21.20
21.20
21.20
30
Sep 17, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 16, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 15, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 14, 2026
22.00
22.00
22.00
22.00
22.00
3
Sep 11, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 10, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 9, 2026
22.00
22.00
22.00
22.00
22.00
10
Sep 8, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 7, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 4, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 3, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 2, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 1, 2026
21.40
21.40
21.40
21.40
21.40
-
Aug 31, 2026
21.80
22.40
21.80
22.40
22.40
150
Aug 28, 2026
21.40
21.40
21.40
21.40
21.40
-
Aug 27, 2026
20.80
20.80
20.80
20.80
20.80
-
Aug 26, 2026
20.80
21.00
20.80
21.00
21.00
45
Aug 25, 2026
20.60
20.60
20.60
20.60
20.60
-
Aug 24, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 21, 2026
20.20
20.20
20.20
20.20
20.20
-
Aug 20, 2026
0.040448304
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 19, 2026
20.40
20.40
20.40
20.40
20.34
-
Aug 18, 2026
20.20
21.40
20.20
21.40
21.33
40
Aug 17, 2026
20.80
20.80
20.80
20.80
20.74
-
Aug 14, 2026
21.00
21.00
21.00
21.00
20.93
-
Aug 13, 2026
20.80
20.80
20.80
20.80
20.74
-
Aug 12, 2026
21.20
21.20
21.00
21.00
20.93
745
Aug 11, 2026
21.20
22.40
21.20
22.40
22.33
30
Aug 10, 2026
20.80
20.80
20.80
20.80
20.74
-
Aug 7, 2026
21.00
21.00
21.00
21.00
20.93
-
Aug 6, 2026
20.40
21.20
20.40
21.20
21.13
15
Aug 5, 2026
20.40
20.40
20.40
20.40
20.34
-
Aug 4, 2026
20.40
21.00
20.40
21.00
20.93
28
Aug 3, 2026
19.60
20.60
19.60
20.20
20.14
200
Jul 31, 2026
18.70
19.70
18.70
19.70
19.64
100
Jul 30, 2026
17.60
19.40
17.60
19.40
19.34
140
Jul 29, 2026
16.70
16.70
16.70
16.70
16.65
-
Jul 28, 2026
16.50
16.50
16.50
16.50
16.45
-
Jul 27, 2026
16.30
16.30
16.30
16.30
16.25
-
Jul 24, 2026
16.10
16.10
16.10
16.10
16.05
-
Jul 23, 2026
16.40
17.00
16.40
17.00
16.95
4
Jul 22, 2026
17.00
17.00
17.00
17.00
16.95
-
Jul 21, 2026
16.90
16.90
16.90
16.90
16.85
-
Jul 20, 2026
17.90
17.90
17.90
17.90
17.84
150
Jul 17, 2026
16.40
16.40
16.40
16.40
16.35
-
Jul 16, 2026
16.50
16.50
16.50
16.50
16.45
-
Jul 15, 2026
16.10
16.10
16.10
16.10
16.05
-
Jul 14, 2026
16.30
16.30
16.30
16.30
16.25
-
Jul 13, 2026
16.10
16.10
16.10
16.10
16.05
-
Jul 10, 2026
16.00
16.00
16.00
16.00
15.95
-
Jul 9, 2026
16.10
16.10
16.10
16.10
16.05
-
Jul 8, 2026
16.20
16.20
16.20
16.20
16.15
-
Jul 7, 2026
16.30
16.30
16.30
16.30
16.25
-
Jul 6, 2026
16.30
16.30
16.30
16.30
16.25
-
Jul 3, 2026
16.40
16.40
16.40
16.40
16.35
-
Jul 2, 2026
16.30
16.30
16.30
16.30
16.25
-
Jul 1, 2026
15.80
15.80
15.80
15.80
15.75
-
Jun 30, 2026
15.70
15.70
15.70
15.70
15.65
-
Jun 29, 2026
16.60
17.10
16.60
17.10
17.05
154
Jun 26, 2026
15.40
16.70
15.40
16.70
16.65
4
Jun 25, 2026
15.90
15.90
15.90
15.90
15.85
-
Jun 24, 2026
16.40
17.50
16.40
17.50
17.45
5
Jun 23, 2026
17.20
17.20
17.20
17.20
17.15
17
Jun 22, 2026
16.50
16.50
15.60
15.60
15.55
50
Jun 19, 2026
16.60
16.60
16.60
16.60
16.55
-
Jun 18, 2026
16.50
16.50
16.50
16.50
16.45
-
Jun 17, 2026
16.90
16.90
16.90
16.90
16.85
-
Jun 16, 2026
17.20
17.20
17.20
17.20
17.15
-
Jun 15, 2026
17.10
17.10
17.10
17.10
17.05
-
Jun 12, 2026
16.90
16.90
16.90
16.90
16.85
-
Jun 11, 2026
17.10
17.10
17.10
17.10
17.05
-
Jun 10, 2026
17.40
17.40
17.40
17.40
17.35
-
Jun 9, 2026
17.80
17.80
17.70
17.70
17.65
7
Jun 8, 2026
18.00
18.00
18.00
18.00
17.94
-
Jun 5, 2026
18.30
18.30
18.30
18.30
18.24
-
Jun 4, 2026
18.80
18.80
18.80
18.80
18.74
-
Jun 3, 2026
18.80
18.80
18.80
18.80
18.74
-
Jun 2, 2026
19.30
19.30
19.30
19.30
19.24
-
Jun 1, 2026
19.70
19.70
19.70
19.70
19.64
-
May 29, 2026
18.30
18.30
18.30
18.30
18.24
-
May 28, 2026
17.70
17.70
17.70
17.70
17.65
-
May 27, 2026
17.80
17.80
17.80
17.80
17.74
-
May 26, 2026
17.90
17.90
17.90
17.90
17.84
-
May 25, 2026
18.10
18.10
18.10
18.10
18.04
-
May 22, 2026
18.00
18.00
18.00
18.00
17.94
-
May 21, 2026
0.041417226
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
17.90
17.90
17.90
17.90
17.84
-
May 20, 2026
17.90
17.90
17.90
17.90
17.78
-
May 19, 2026
18.10
18.10
18.10
18.10
17.98
-
May 18, 2026
18.20
18.20
18.20
18.20
18.08
-
May 15, 2026
17.50
17.50
17.50
17.50
17.38
-
May 14, 2026
17.10
17.10
17.10
17.10
16.99
-
May 13, 2026
17.30
17.30
17.30
17.30
17.18
-
May 12, 2026
17.40
17.40
17.40
17.40
17.28
-
May 11, 2026
17.40
17.40
17.40
17.40
17.28
-
May 8, 2026
17.80
18.90
17.70
17.70
17.58
2
May 7, 2026
17.50
17.50
17.50
17.50
17.38
-
May 6, 2026
17.80
17.80
17.80
17.80
17.68
-
May 5, 2026
17.70
17.70
17.70
17.70
17.58
-
May 4, 2026
17.70
17.70
17.70
17.70
17.58
-
Apr 30, 2026
17.90
17.90
17.90
17.90
17.78
-
Apr 29, 2026
18.40
18.40
18.40
18.40
18.28
-
Apr 28, 2026
18.00
18.00
18.00
18.00
17.88
-
Apr 27, 2026
18.10
18.10
18.10
18.10
17.98
-
Apr 24, 2026
17.90
17.90
17.90
17.90
17.78
-
Apr 23, 2026
18.20
18.20
18.20
18.20
18.08
-
Apr 22, 2026
18.10
18.10
18.10
18.10
17.98
-
Apr 21, 2026
17.80
17.80
17.80
17.80
17.68
-
Apr 20, 2026
17.70
18.90
17.70
17.90
17.78
621
Apr 17, 2026
17.80
17.80
17.80
17.80
17.68
-
Apr 16, 2026
18.90
18.90
18.00
18.00
17.88
102
Apr 15, 2026
16.70
16.70
16.70
16.70
16.59
-
Apr 14, 2026
16.30
16.30
16.30
16.30
16.19
-
Apr 13, 2026
15.60
15.60
15.60
15.60
15.50
-
Apr 10, 2026
16.00
16.50
16.00
16.50
16.39
500
Apr 9, 2026
16.00
16.00
16.00
16.00
15.89
-
Apr 8, 2026
16.30
16.30
16.30
16.30
16.19
-
Apr 7, 2026
16.00
16.00
16.00
16.00
15.89
-
Apr 2, 2026
15.70
15.70
15.70
15.70
15.59
-
Apr 1, 2026
16.10
16.10
16.10
16.10
15.99
-
Mar 31, 2026
15.70
15.70
15.70
15.70
15.59
-
Mar 30, 2026
15.50
16.70
15.50
16.70
16.59
286
Mar 27, 2026
15.90
15.90
15.90
15.90
15.79
-
Mar 26, 2026
15.90
15.90
15.90
15.90
15.79
-
Mar 25, 2026
16.00
16.00
16.00
16.00
15.89
-
Mar 24, 2026
16.50
17.60
16.50
17.60
17.48
134
Mar 23, 2026
16.20
16.20
16.20
16.20
16.09
-
Mar 20, 2026
16.70
16.70
16.70
16.70
16.59
-
Mar 19, 2026
17.00
17.00
17.00
17.00
16.89
-
Mar 18, 2026
17.30
17.30
17.30
17.30
17.18
-
Mar 17, 2026
17.30
17.30
17.30
17.30
17.18
-
Mar 16, 2026
17.30
17.30
17.30
17.30
17.18
-
Mar 13, 2026
17.40
18.40
17.40
18.40
18.28
72
Mar 12, 2026
17.40
17.40
17.40
17.40
17.28
-
Mar 11, 2026
17.50
17.50
17.50
17.50
17.38
-
Mar 10, 2026
17.60
17.60
17.60
17.60
17.48
-
Mar 9, 2026
17.00
18.50
17.00
18.50
18.38
984
Mar 6, 2026
17.60
17.60
17.60
17.60
17.48
-
Mar 5, 2026
17.30
17.30
17.30
17.30
17.18
-
Mar 4, 2026
17.10
17.10
17.10
17.10
16.99
-
Mar 3, 2026
16.80
16.80
16.80
16.80
16.69
-
Mar 2, 2026
16.30
16.30
16.30
16.30
16.19
-
Feb 27, 2026
16.90
16.90
16.90
16.90
16.79
-
Feb 26, 2026
16.90
16.90
16.90
16.90
16.79
-
Feb 25, 2026
16.40
16.40
16.40
16.40
16.29
-
Feb 24, 2026
16.40
16.40
16.40
16.40
16.29
-
Feb 23, 2026
16.70
16.70
16.70
16.70
16.59
-
Feb 20, 2026
16.90
16.90
16.90
16.90
16.79
-
Feb 19, 2026
0.040822297
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
17.10
17.10
17.10
17.10
16.99
-
Feb 18, 2026
16.80
16.80
16.80
16.80
16.62
-
Feb 17, 2026
16.80
16.80
16.80
16.80
16.62
-
Feb 16, 2026
16.90
16.90
16.90
16.90
16.72
-
Feb 13, 2026
16.80
16.80
16.80
16.80
16.62
-
Feb 12, 2026
17.10
17.10
17.10
17.10
16.92
-
Feb 11, 2026
17.50
18.20
17.50
18.20
18.01
804
Feb 10, 2026
17.50
17.50
17.50
17.50
17.32
-
Feb 9, 2026
17.00
17.00
17.00
17.00
16.82
-
Feb 6, 2026
16.70
16.70
16.70
16.70
16.53
-
Feb 5, 2026
17.30
17.30
17.30
17.30
17.12
-
Feb 4, 2026
17.50
17.50
17.50
17.50
17.32
-
Feb 3, 2026
18.00
18.00
18.00
18.00
17.81
-
Feb 2, 2026
17.80
17.80
17.80
17.80
17.61
-
Jan 30, 2026
18.10
19.30
18.10
19.30
19.10
2
Jan 29, 2026
18.90
19.30
18.90
19.30
19.10
12
Jan 28, 2026
20.20
20.20
20.20
20.20
19.99
-
Jan 27, 2026
20.00
20.00
20.00
20.00
19.79
-
Jan 26, 2026
19.70
20.80
19.70
20.40
20.19
325
Jan 23, 2026
19.30
19.30
19.30
19.30
19.10
-
Jan 22, 2026
19.10
19.10
19.10
19.10
18.90
-
Jan 21, 2026
19.40
20.00
19.40
20.00
19.79
1
Jan 20, 2026
19.50
20.20
19.50
19.60
19.39
217
Jan 19, 2026
19.10
19.10
19.10
19.10
18.90
-
Jan 16, 2026
19.80
19.80
19.80
19.80
19.59
-
Jan 15, 2026
21.00
21.00
21.00
21.00
20.78
25
Jan 14, 2026
20.20
20.20
20.20
20.20
19.99
-
Jan 13, 2026
20.60
21.60
20.60
20.80
20.58
15
Jan 12, 2026
20.60
20.60
20.60
20.60
20.38
-
Jan 9, 2026
20.60
20.60
20.40
20.40
20.19
6
Jan 8, 2026
20.80
20.80
20.80
20.80
20.58
-
Jan 7, 2026
20.20
20.20
20.20
20.20
19.99
-
Jan 6, 2026
20.20
20.20
20.20
20.20
19.99
-
Jan 5, 2026
20.40
20.40
20.40
20.40
20.19
-
Jan 2, 2026
20.80
21.20
20.80
21.20
20.98
10
Dec 30, 2025
20.80
20.80
20.80
20.80
20.58
-
Dec 29, 2025
20.80
20.80
20.80
20.80
20.58
-
Dec 23, 2025
20.60
21.80
20.60
21.80
21.57
1
Dec 22, 2025
20.80
22.00
20.80
22.00
21.77
23
Dec 19, 2025
20.80
20.80
20.80
20.80
20.58
-
Dec 18, 2025
20.40
20.40
20.40
20.40
20.19
-
Dec 17, 2025
20.40
20.40
20.40
20.40
20.19
-
Dec 16, 2025
20.20
20.20
20.20
20.20
19.99
-
Dec 15, 2025
20.40
21.60
20.40
21.60
21.37
45
Dec 12, 2025
20.80
20.80
20.80
20.80
20.58
-
Dec 11, 2025
20.40
20.40
20.40
20.40
20.19
-
Dec 10, 2025
21.60
21.60
21.60
21.60
21.37
-
Dec 9, 2025
21.40
22.60
21.40
22.60
22.36
104
Dec 8, 2025
21.00
21.00
21.00
21.00
20.78
-
Dec 5, 2025
21.00
21.60
21.00
21.60
21.37
1
Dec 4, 2025
20.80
20.80
20.80
20.80
20.58
-
Dec 3, 2025
21.40
21.40
21.40
21.40
21.18
5
Dec 2, 2025
21.20
21.20
21.20
21.20
20.98
-
Dec 1, 2025
21.40
21.40
21.40
21.40
21.18
-
Nov 28, 2025
21.40
21.40
21.40
21.40
21.18
-
Nov 27, 2025
21.40
21.40
21.40
21.40
21.18
-
Nov 26, 2025
21.00
21.00
21.00
21.00
20.78
-
Nov 25, 2025
20.80
20.80
20.80
20.80
20.58
-
Nov 24, 2025
21.00
21.00
21.00
21.00
20.78
-
Nov 21, 2025
21.00
21.00
21.00
21.00
20.78
-
Nov 20, 2025
0.04082102
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
21.80
21.80
21.80
21.80
21.57
-
Nov 19, 2025
21.60
21.60
21.60
21.60
21.31
-
Nov 18, 2025
18.20
19.70
18.20
19.70
19.44
200
Nov 17, 2025
18.70
19.70
18.70
19.70
19.44
105
Nov 14, 2025
21.60
21.60
21.60
21.60
21.31
-
Nov 13, 2025
22.00
22.00
22.00
22.00
21.71
-
Nov 12, 2025
22.00
22.00
22.00
22.00
21.71
-
Nov 11, 2025
21.80
22.60
21.80
22.60
22.30
10
Nov 10, 2025
22.80
22.80
22.80
22.80
22.49
25
Nov 7, 2025
21.60
21.60
21.20
21.20
20.92
1,200
Nov 6, 2025
22.00
22.00
22.00
22.00
21.71
-
Nov 5, 2025
22.40
22.40
22.40
22.40
22.10
-
Nov 4, 2025
22.20
22.20
22.20
22.20
21.90
-
Nov 3, 2025
22.40
22.40
22.40
22.40
22.10
-
Oct 31, 2025
22.80
22.80
22.80
22.80
22.49
-
Oct 30, 2025
22.80
22.80
22.80
22.80
22.49
-
