Education
About Us
Working with TipRanks
Follow Us
Microsoft (DE:MSF)
XETRA:MSF
Time Period
3M
Events
Historical Prices
Rows:
Sep 29, 2025
437.00
440.25
433.75
437.90
437.90
+0.83%
9,414
0.56
Sep 26, 2025
435.10
439.60
433.60
434.30
434.30
-0.39%
12,191
0.72
Sep 25, 2025
434.70
436.80
432.50
436.00
436.00
+0.38%
25,476
1.53
Sep 24, 2025
431.90
436.60
431.10
434.35
434.35
+0.17%
15,848
0.95
Sep 23, 2025
437.40
438.25
432.90
433.60
433.60
-0.81%
5,378
0.32
Sep 22, 2025
439.95
439.95
435.95
437.15
437.15
+0.23%
9,148
0.54
Sep 19, 2025
432.55
437.65
431.70
436.15
436.15
+0.65%
7,971
0.47
Sep 18, 2025
434.00
435.80
431.20
433.35
433.35
+1.16%
13,758
0.80
Sep 17, 2025
431.20
431.95
427.20
428.40
428.40
-1.11%
8,431
0.49
Sep 16, 2025
438.70
438.95
432.00
433.20
433.20
-0.74%
9,276
0.53
Sep 15, 2025
436.55
437.15
429.55
436.45
436.45
-0.01%
15,771
0.91
Sep 12, 2025
432.55
436.50
430.50
436.50
436.50
+1.86%
12,739
0.73
Sep 11, 2025
428.90
430.60
424.60
428.55
428.55
+0.39%
12,845
0.74
Sep 10, 2025
426.80
434.05
424.00
426.90
426.90
+0.22%
31,238
1.78
Sep 09, 2025
424.70
428.00
424.00
425.95
425.95
-0.06%
14,316
0.81
Sep 08, 2025
423.95
427.10
421.50
426.20
426.20
+0.69%
15,776
0.90
Sep 05, 2025
436.00
437.00
421.45
423.30
423.30
-2.80%
18,035
1.03
Sep 04, 2025
433.20
436.50
432.20
435.50
435.50
+0.67%
7,748
0.44
Sep 03, 2025
433.05
436.00
431.20
432.60
432.60
+0.66%
9,044
0.51
Sep 02, 2025
433.15
434.20
427.85
429.75
429.75
-0.41%
14,430
0.81
Sep 01, 2025
431.85
433.35
431.50
431.50
431.50
-0.51%
6,850
0.38
Aug 29, 2025
437.00
437.00
432.25
433.70
433.70
-0.34%
4,723
0.25
Aug 28, 2025
436.50
438.25
433.15
435.20
435.20
+0.21%
10,817
0.58
Aug 27, 2025
431.80
435.80
431.10
434.30
434.30
+0.74%
6,652
0.35
Aug 26, 2025
433.70
434.65
431.10
431.10
431.10
-0.78%
5,355
0.28
Aug 25, 2025
433.30
434.70
430.50
434.50
434.50
+0.09%
9,879
0.51
Aug 22, 2025
433.60
436.35
432.80
434.10
434.10
-0.61%
11,030
0.57
Aug 21, 2025
434.75
436.75
431.95
436.75
436.75
+0.64%
10,186
0.53
Aug 20, 2025
436.80
438.95
433.55
434.70
433.99
-0.43%
16,849
0.86
Aug 19, 2025
442.95
443.45
435.80
437.30
436.58
-1.03%
13,850
0.71
Aug 18, 2025
445.15
447.40
442.60
442.60
441.87
-0.72%
16,231
0.82
Aug 15, 2025
449.80
449.80
445.35
446.55
445.82
-0.32%
10,840
0.55
Aug 14, 2025
446.35
451.20
446.00
448.70
447.96
-0.29%
40,550
2.07
Aug 13, 2025
453.30
455.25
449.80
450.75
450.01
+0.15%
12,643
0.64
Aug 12, 2025
450.70
452.85
448.75
450.80
450.06
-0.24%
16,861
0.85
Aug 11, 2025
448.85
454.30
447.50
452.65
451.91
+1.56%
33,965
1.71
Aug 08, 2025
447.60
450.10
446.35
446.45
445.72
-0.91%
21,701
1.10
Aug 07, 2025
451.60
454.65
449.70
451.30
450.56
-0.01%
24,730
1.22
Aug 06, 2025
460.00
460.65
451.20
452.10
451.36
-1.45%
21,598
1.07
Aug 05, 2025
465.85
467.15
459.45
459.50
458.74
-0.28%
17,738
0.87
Aug 04, 2025
455.60
463.55
455.00
461.55
460.79
+2.07%
22,367
1.10
Aug 01, 2025
470.00
473.00
452.95
452.95
452.21
-3.25%
53,352
2.67
Jul 31, 2025
486.45
491.85
467.30
468.95
468.18
+5.08%
124,542
6.76
Jul 30, 2025
445.30
450.00
444.20
447.00
446.27
+0.48%
16,083
0.84
Jul 29, 2025
444.70
449.20
443.30
445.60
444.87
+1.22%
13,293
0.68
Jul 28, 2025
440.70
443.05
439.75
440.95
440.23
+0.85%
16,486
0.84
Jul 25, 2025
435.30
438.05
434.55
437.95
437.23
+1.05%
13,082
0.66
Jul 24, 2025
430.05
434.35
430.00
434.10
433.39
+1.43%
16,688
0.83
Jul 23, 2025
431.40
434.00
426.95
428.70
428.00
-0.89%
20,915
1.05
Jul 22, 2025
436.20
437.30
432.80
433.25
432.54
-0.40%
14,824
0.72
Rows: