Vienna - Delayed Quote
EUR
Microsoft Corporation (MSFT.VI)
468.30
-1.45
(-0.31%)
At close: October 30 at 5:32:23 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
468.75
472.40
467.80
468.30
468.30
302
Oct 29, 2026
492.50
493.90
466.95
469.75
469.75
508
Oct 28, 2026
476.80
476.80
473.75
473.75
473.75
193
Oct 27, 2026
474.50
478.50
474.15
478.50
478.50
43
Oct 23, 2026
461.30
468.95
460.50
468.95
468.95
261
Oct 22, 2026
471.20
475.25
467.85
468.75
468.75
113
Oct 21, 2026
469.80
473.30
469.60
473.30
473.30
49
Oct 20, 2026
477.50
477.90
472.20
472.55
472.55
180
Oct 19, 2026
474.65
477.25
471.95
477.00
477.00
116
Oct 16, 2026
479.60
482.30
472.00
472.00
472.00
223
Oct 15, 2026
472.00
480.00
471.85
479.10
479.10
645
Oct 14, 2026
486.70
488.80
483.80
483.80
483.80
290
Oct 13, 2026
485.35
490.95
484.30
488.30
488.30
202
Oct 12, 2026
478.30
485.00
478.30
485.00
485.00
186
Oct 9, 2026
466.55
476.95
466.55
476.90
476.90
520
Oct 8, 2026
472.00
475.70
472.00
473.40
473.40
477
Oct 7, 2026
472.00
475.10
469.15
471.40
471.40
190
Oct 6, 2026
469.60
475.00
469.30
473.25
473.25
157
Oct 5, 2026
460.00
473.40
459.70
469.45
469.45
448
Oct 2, 2026
458.00
462.05
457.70
457.70
457.70
240
Oct 1, 2026
454.05
460.30
452.35
456.95
456.95
654
Sep 30, 2026
448.80
456.80
447.20
456.80
456.80
102
Sep 29, 2026
446.65
452.10
445.75
449.10
449.10
206
Sep 28, 2026
454.25
454.25
443.20
448.10
448.10
561
Sep 25, 2026
437.05
452.70
436.10
451.85
451.85
704
Sep 24, 2026
437.25
438.65
434.30
435.15
435.15
31
Sep 23, 2026
437.85
441.05
432.05
437.45
437.45
158
Sep 22, 2026
438.80
443.50
432.70
432.70
432.70
356
Sep 21, 2026
431.00
431.70
428.50
428.50
428.50
171
Sep 18, 2026
434.30
434.70
429.90
430.40
430.40
246
Sep 17, 2026
430.40
436.35
430.25
432.50
432.50
591
Sep 16, 2026
431.00
431.00
426.00
428.15
428.15
80
Sep 15, 2026
434.60
434.80
423.30
432.70
432.70
330
Sep 14, 2026
426.70
436.60
416.85
436.50
436.50
955
Sep 11, 2026
423.45
428.25
417.65
428.15
428.15
78
Sep 10, 2026
423.05
423.70
421.40
423.70
423.70
155
Sep 9, 2026
424.75
425.15
413.80
423.20
423.20
112
Sep 8, 2026
427.35
428.20
414.10
424.15
424.15
196
Sep 7, 2026
429.90
429.90
426.05
426.05
426.05
287
Sep 4, 2026
438.20
439.05
430.65
430.65
430.65
95
Sep 3, 2026
428.85
441.10
420.15
441.10
441.10
294
Sep 2, 2026
431.00
431.65
417.95
428.35
428.35
251
Sep 1, 2026
436.45
436.45
425.00
432.30
432.30
140
Aug 31, 2026
440.85
440.85
437.90
439.30
439.30
147
Aug 28, 2026
432.50
444.05
431.90
444.05
444.05
115
Aug 27, 2026
422.20
433.05
421.00
428.45
428.45
194
Aug 26, 2026
419.75
425.15
418.40
425.15
425.15
110
Aug 25, 2026
417.30
420.00
415.50
419.10
419.10
221
Aug 24, 2026
413.95
418.70
413.90
418.70
418.70
244
Aug 21, 2026
411.30
414.30
411.15
414.30
414.30
207
Aug 20, 2026
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
414.25
417.10
411.70
411.70
411.70
144
Aug 19, 2026
416.40
416.40
416.40
416.40
415.49
-
Aug 18, 2026
413.65
420.05
413.65
416.40
415.49
313
Aug 17, 2026
424.10
424.95
418.10
418.10
417.19
866
Aug 14, 2026
428.85
430.15
428.85
429.80
428.86
124
Aug 13, 2026
424.95
432.95
424.95
428.50
427.56
286
Aug 12, 2026
434.40
434.40
427.05
427.40
426.47
374
Aug 11, 2026
437.25
438.85
434.35
434.35
433.40
167
Aug 10, 2026
431.85
443.75
430.95
441.30
440.34
780
Aug 7, 2026
433.00
434.60
429.65
434.60
433.65
129
Aug 6, 2026
420.00
430.75
418.15
430.60
429.66
305
Aug 5, 2026
425.85
431.55
423.05
425.85
424.92
457
Aug 4, 2026
420.15
432.80
414.15
432.55
431.60
763
Aug 3, 2026
405.00
425.65
405.00
423.55
422.62
1,204
Jul 31, 2026
388.75
400.00
387.30
398.05
397.18
746
Jul 30, 2026
367.00
391.40
363.90
386.45
385.61
584
Jul 29, 2026
348.35
348.90
342.00
346.80
346.04
313
Jul 28, 2026
344.40
350.85
344.35
350.85
350.08
370
Jul 27, 2026
336.85
345.95
336.85
345.95
345.19
117
Jul 24, 2026
336.05
341.20
336.05
338.50
337.76
424
Jul 23, 2026
339.90
342.65
333.05
333.05
332.32
409
Jul 22, 2026
349.35
350.25
340.95
341.05
340.30
239
Jul 21, 2026
350.45
351.65
348.50
349.95
349.19
648
Jul 20, 2026
344.95
348.55
340.75
348.10
347.34
682
Jul 17, 2026
344.45
346.05
340.70
342.15
341.40
283
Jul 16, 2026
346.60
350.30
344.10
348.50
347.74
314
Jul 15, 2026
336.50
347.35
336.50
347.35
346.59
301
Jul 14, 2026
341.50
341.75
330.00
337.45
336.71
1,379
Jul 13, 2026
339.85
342.90
337.75
342.90
342.15
190
Jul 10, 2026
336.75
339.70
334.75
335.60
334.87
383
Jul 9, 2026
335.90
335.90
328.10
332.65
331.92
260
Jul 8, 2026
341.70
341.70
334.95
334.95
334.22
499
Jul 7, 2026
340.70
345.05
340.00
344.70
343.95
1,310
Jul 6, 2026
341.50
342.65
334.80
338.65
337.91
1,244
Jul 3, 2026
340.20
340.20
337.75
338.65
337.91
499
Jul 2, 2026
339.70
341.05
333.05
339.25
338.51
3,141
Jul 1, 2026
329.50
339.15
328.95
338.65
337.91
1,093
Jun 30, 2026
325.40
326.65
322.70
324.10
323.39
1,792
Jun 29, 2026
331.55
333.70
325.70
326.90
326.19
1,383
Jun 26, 2026
312.50
325.50
312.20
325.50
324.79
879
Jun 25, 2026
321.15
321.65
311.85
313.20
312.52
2,785
Jun 24, 2026
329.30
333.55
326.75
329.95
329.23
475
Jun 23, 2026
320.80
330.95
320.75
327.60
326.88
2,266
Jun 22, 2026
330.90
332.90
324.45
324.45
323.74
280
Jun 19, 2026
330.50
330.60
329.80
330.30
329.58
47
Jun 18, 2026
332.70
332.70
327.00
327.00
326.29
175
Jun 17, 2026
339.65
339.65
332.45
332.45
331.72
101
Jun 16, 2026
345.25
345.60
338.45
338.80
338.06
90
Jun 15, 2026
342.65
344.15
339.80
343.65
342.90
502
Jun 12, 2026
338.40
340.45
330.65
335.45
334.72
450
Jun 11, 2026
345.45
345.95
336.70
336.70
335.96
147
Jun 10, 2026
349.25
349.25
344.00
347.60
346.84
522
Jun 9, 2026
356.95
356.95
349.25
349.25
348.49
23
Jun 8, 2026
360.15
360.90
355.90
355.90
355.12
288
Jun 5, 2026
367.40
370.65
364.90
365.55
364.75
67
Jun 4, 2026
368.85
373.00
368.85
369.95
369.14
471
Jun 3, 2026
378.00
381.05
367.95
368.10
367.30
300
Jun 2, 2026
389.80
391.25
380.40
381.30
380.47
827
Jun 1, 2026
394.45
405.00
393.60
397.55
396.68
1,304
May 29, 2026
368.25
381.40
368.25
380.60
379.77
166
May 28, 2026
357.05
365.90
355.70
364.75
363.95
277
May 27, 2026
356.15
356.90
352.30
355.05
354.27
106
May 26, 2026
361.10
361.10
356.80
357.15
356.37
183
May 25, 2026
362.20
363.25
362.20
363.05
362.26
130
May 22, 2026
362.55
362.75
360.70
361.40
360.61
126
May 21, 2026
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
360.35
366.40
359.95
361.65
360.86
95
May 20, 2026
363.85
363.85
363.85
363.85
362.15
-
May 19, 2026
363.65
371.35
363.65
363.85
362.15
594
May 18, 2026
361.40
362.10
358.10
358.35
356.67
473
May 15, 2026
349.05
364.75
349.05
364.10
362.40
519
May 14, 2026
344.15
352.60
344.15
352.60
350.95
36
May 13, 2026
348.15
348.15
343.95
344.65
343.04
289
May 12, 2026
350.20
352.90
347.80
347.80
346.17
160
May 11, 2026
351.00
351.65
345.20
348.65
347.02
205
May 8, 2026
359.50
359.50
352.50
354.00
352.34
501
May 7, 2026
353.00
362.15
352.05
361.85
360.16
619
May 6, 2026
347.95
354.70
345.60
352.10
350.45
940
May 5, 2026
355.65
356.75
350.50
351.15
349.51
383
May 4, 2026
353.20
358.40
351.25
354.60
352.94
421
Apr 30, 2026
359.45
360.90
343.25
343.80
342.19
1,077
Apr 29, 2026
367.20
367.20
361.40
363.20
361.50
206
Apr 28, 2026
361.90
365.15
358.10
363.80
362.10
314
Apr 27, 2026
362.20
362.20
353.15
360.10
358.41
408
Apr 24, 2026
359.05
359.30
356.85
359.25
357.57
1
Apr 23, 2026
364.70
364.70
359.95
360.95
359.26
49
Apr 22, 2026
363.20
368.85
361.90
368.85
367.12
202
Apr 21, 2026
356.45
362.15
355.95
361.75
360.06
205
Apr 20, 2026
355.75
358.75
354.00
354.20
352.54
221
Apr 17, 2026
357.50
365.00
357.50
364.55
362.84
417
Apr 16, 2026
354.30
355.70
351.75
354.15
352.49
766
Apr 15, 2026
335.55
346.60
334.90
345.35
343.73
370
Apr 14, 2026
327.90
332.35
327.90
332.35
330.79
414
Apr 13, 2026
316.10
325.30
314.85
325.30
323.78
349
Apr 10, 2026
320.30
320.85
316.65
316.65
315.17
232
Apr 9, 2026
321.60
321.60
314.40
315.45
313.97
212
Apr 8, 2026
329.55
330.10
322.75
322.75
321.24
557
Apr 7, 2026
322.20
322.95
317.15
318.15
316.66
605
Apr 2, 2026
316.65
321.15
316.35
320.95
319.45
265
Apr 1, 2026
324.10
324.85
319.55
320.10
318.60
619
Mar 31, 2026
316.15
319.00
315.90
315.95
314.47
489
Mar 30, 2026
312.30
317.00
312.30
317.00
315.52
226
Mar 27, 2026
318.05
318.05
310.00
312.45
310.99
204
Mar 26, 2026
320.75
322.15
318.45
318.45
316.96
109
Mar 25, 2026
323.75
325.80
320.00
320.75
319.25
289
Mar 24, 2026
331.05
331.05
321.40
322.75
321.24
386
Mar 23, 2026
328.35
336.20
325.00
330.65
329.10
347
Mar 20, 2026
336.60
336.90
332.25
332.85
331.29
260
Mar 19, 2026
341.00
341.80
337.15
337.15
335.57
175
Mar 18, 2026
347.95
347.95
341.95
341.95
340.35
106
Mar 17, 2026
347.20
347.55
345.60
345.95
344.33
64
Mar 16, 2026
348.00
348.05
345.50
346.90
345.28
202
Mar 13, 2026
350.30
352.05
346.55
346.55
344.93
284
Mar 12, 2026
349.50
351.75
348.95
351.45
349.80
153
Mar 11, 2026
350.00
350.60
348.40
348.85
347.22
45
Mar 10, 2026
352.90
353.15
347.60
350.05
348.41
68
Mar 9, 2026
349.00
352.40
347.95
350.35
348.71
1,009
Mar 6, 2026
355.35
356.80
351.90
355.10
353.44
456
Mar 5, 2026
349.30
354.50
348.00
351.90
350.25
546
Mar 4, 2026
346.65
348.90
346.10
348.90
347.27
330
Mar 3, 2026
338.30
345.05
337.00
345.05
343.43
436
Mar 2, 2026
330.75
342.40
329.75
339.90
338.31
434
Feb 27, 2026
338.80
339.35
331.80
333.65
332.09
315
Feb 26, 2026
338.95
343.40
338.40
339.95
338.36
436
Feb 25, 2026
330.75
338.05
330.70
336.85
335.27
137
Feb 24, 2026
327.25
329.10
325.65
327.95
326.41
146
Feb 23, 2026
335.20
336.35
327.50
327.70
326.17
329
Feb 20, 2026
340.85
340.85
336.50
337.85
336.27
230
Feb 19, 2026
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
340.10
343.75
338.95
340.10
338.51
265
Feb 18, 2026
337.00
337.00
337.00
337.00
334.52
-
Feb 17, 2026
339.30
339.30
333.90
337.00
334.52
249
Feb 16, 2026
341.55
341.60
337.60
339.05
336.55
338
Feb 13, 2026
346.00
346.00
336.75
336.75
334.27
257
Feb 12, 2026
339.05
342.45
336.80
336.80
334.32
103
Feb 11, 2026
348.90
350.50
339.05
339.05
336.55
539
Feb 10, 2026
348.85
354.65
347.65
353.15
350.55
310
Feb 9, 2026
342.15
346.30
336.60
346.30
343.75
566
Feb 6, 2026
334.80
339.95
334.30
336.60
334.12
722
Feb 5, 2026
347.75
348.35
338.20
342.95
340.42
932
Feb 4, 2026
350.15
353.25
346.30
352.75
350.15
417
Feb 3, 2026
361.25
361.80
348.30
349.80
347.22
341
Feb 2, 2026
358.60
363.60
358.40
360.90
358.24
441
Jan 30, 2026
363.10
366.55
360.90
362.80
360.13
509
Jan 29, 2026
380.45
381.30
353.50
354.50
351.89
1,332
Jan 28, 2026
402.80
403.45
401.10
401.10
398.14
244
Jan 27, 2026
399.55
400.35
396.70
400.35
397.40
354
Jan 26, 2026
394.25
398.25
391.60
398.25
395.32
340
Jan 23, 2026
386.30
399.05
382.90
396.65
393.73
374
Jan 22, 2026
382.55
384.50
381.70
382.75
379.93
133
Jan 21, 2026
388.30
389.00
383.05
383.15
380.33
332
Jan 20, 2026
388.15
388.45
383.95
388.45
385.59
251
Jan 19, 2026
390.00
390.40
388.50
389.60
386.73
161
Jan 16, 2026
395.45
397.15
393.45
397.15
394.22
88
Jan 15, 2026
395.55
399.10
395.10
396.70
393.78
564
Jan 14, 2026
402.60
402.60
397.80
397.80
394.87
232
Jan 13, 2026
408.85
408.85
401.00
403.15
400.18
379
Jan 12, 2026
408.65
410.50
406.40
410.20
407.18
90
Jan 9, 2026
409.85
410.20
406.35
409.55
406.53
133
Jan 8, 2026
413.05
413.75
409.50
409.60
406.58
178
Jan 7, 2026
408.20
418.10
408.05
417.05
413.98
58
Jan 6, 2026
403.90
405.00
402.70
403.70
400.73
91
Jan 5, 2026
405.05
406.30
404.00
405.00
402.02
297
Jan 2, 2026
413.95
414.80
402.30
402.90
399.93
46
Dec 30, 2025
413.20
413.65
412.10
413.50
410.45
61
Dec 29, 2025
412.90
413.95
411.70
413.30
410.25
102
Dec 23, 2025
412.10
413.75
411.55
413.75
410.70
164
Dec 22, 2025
415.40
416.20
410.75
413.00
409.96
428
Dec 19, 2025
414.25
415.55
413.00
414.30
411.25
132
Dec 18, 2025
407.25
416.05
407.25
416.05
412.98
31
Dec 17, 2025
405.80
408.50
405.20
405.75
402.76
209
Dec 16, 2025
401.30
403.50
400.90
402.40
399.43
152
Dec 15, 2025
407.90
408.35
403.05
403.85
400.87
128
Dec 12, 2025
411.90
412.70
406.35
406.95
403.95
252
Dec 11, 2025
405.20
409.10
404.25
407.95
404.94
155
Dec 10, 2025
423.20
423.75
411.50
412.50
409.46
141
Dec 9, 2025
421.70
422.45
420.45
421.85
418.74
131
Dec 8, 2025
415.30
423.45
414.80
422.75
419.63
164
Dec 5, 2025
413.75
414.55
411.55
411.95
408.91
78
Dec 4, 2025
411.95
411.95
409.00
410.15
407.13
145
Dec 3, 2025
421.75
421.75
408.45
412.40
409.36
320
Dec 2, 2025
418.75
422.45
418.75
421.45
418.34
108
Dec 1, 2025
420.75
421.65
419.00
420.50
417.40
69
Nov 28, 2025
421.25
423.70
421.25
423.70
420.58
156
Nov 27, 2025
420.50
421.00
420.20
420.35
417.25
134
Nov 26, 2025
414.20
421.00
413.60
419.75
416.66
316
Nov 25, 2025
410.35
410.35
403.25
408.50
405.49
130
Nov 24, 2025
411.45
412.90
408.00
412.45
409.41
218
Nov 21, 2025
412.30
415.40
408.85
409.05
406.04
250
Nov 20, 2025
0.81499606
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
426.45
429.45
422.10
422.10
418.99
232
Nov 19, 2025
424.75
424.75
424.75
424.75
420.72
-
Nov 18, 2025
432.35
435.05
424.75
424.75
420.72
277
Nov 17, 2025
441.60
441.90
437.75
437.85
433.69
260
Nov 14, 2025
430.85
437.90
427.65
437.90
433.74
35
Nov 13, 2025
440.90
441.95
437.75
438.00
433.84
246
Nov 12, 2025
440.85
441.50
432.50
433.45
429.33
36
Nov 11, 2025
437.35
437.35
433.30
434.40
430.28
51
Nov 10, 2025
433.35
436.00
432.10
434.35
430.23
104
Nov 7, 2025
431.85
431.85
427.35
427.35
423.29
116
Nov 6, 2025
439.00
439.65
430.75
431.40
427.30
199
Nov 5, 2025
446.60
447.65
444.05
444.05
439.83
106
Nov 4, 2025
444.60
447.65
443.00
446.45
442.21
323
Nov 3, 2025
449.40
454.00
449.40
450.40
446.12
119
Oct 31, 2025
457.05
458.05
446.90
449.30
445.03
343
Oct 30, 2025
451.75
458.50
451.55
454.70
450.38
622
