Education
About Us
Working with TipRanks
Follow Us
Microsoft (DE:MSF)
XETRA:MSF
Time Period
3M
Events
Historical Prices
Rows:
Aug 19, 2025
442.95
443.45
435.80
437.30
437.30
-1.20%
13,850
0.71
Aug 18, 2025
445.15
447.40
442.60
442.60
442.60
-0.88%
16,231
0.82
Aug 15, 2025
449.80
449.80
445.35
446.55
446.55
-0.48%
10,840
0.55
Aug 14, 2025
446.35
451.20
446.00
448.70
448.70
-0.45%
40,550
2.07
Aug 13, 2025
453.30
455.25
449.80
450.75
450.75
-0.01%
12,643
0.64
Aug 12, 2025
450.70
452.85
448.75
450.80
450.80
-0.41%
16,861
0.85
Aug 11, 2025
448.85
454.30
447.50
452.65
452.65
+1.39%
33,965
1.71
Aug 08, 2025
447.60
450.10
446.35
446.45
446.45
-1.07%
21,701
1.10
Aug 07, 2025
451.60
454.65
449.70
451.30
451.30
-0.18%
24,730
1.22
Aug 06, 2025
460.00
460.65
451.20
452.10
452.10
-1.61%
21,598
1.07
Aug 05, 2025
465.85
467.15
459.45
459.50
459.50
-0.44%
17,738
0.87
Aug 04, 2025
455.60
463.55
455.00
461.55
461.55
+1.90%
22,367
1.10
Aug 01, 2025
470.00
473.00
452.95
452.95
452.95
-3.41%
53,352
2.67
Jul 31, 2025
486.45
491.85
467.30
468.95
468.95
+4.91%
124,542
6.76
Jul 30, 2025
445.30
450.00
444.20
447.00
447.00
+0.31%
16,083
0.84
Jul 29, 2025
444.70
449.20
443.30
445.60
445.60
+1.05%
13,293
0.68
Jul 28, 2025
440.70
443.05
439.75
440.95
440.95
+0.69%
16,486
0.84
Jul 25, 2025
435.30
438.05
434.55
437.95
437.95
+0.89%
13,082
0.66
Jul 24, 2025
430.05
434.35
430.00
434.10
434.10
+1.26%
16,688
0.83
Jul 23, 2025
431.40
434.00
426.95
428.70
428.70
-1.05%
20,915
1.05
Jul 22, 2025
436.20
437.30
432.80
433.25
433.25
-0.56%
14,824
0.72
Jul 21, 2025
438.10
439.05
433.95
435.70
435.70
-0.54%
21,259
1.02
Jul 18, 2025
441.95
443.60
437.70
438.05
438.05
-0.90%
13,993
0.65
Jul 17, 2025
437.10
442.20
435.40
442.05
442.05
+2.72%
15,452
0.70
Jul 16, 2025
433.40
437.00
429.95
430.35
430.35
-1.48%
15,808
0.71
Jul 15, 2025
430.90
436.80
429.35
436.80
436.80
+1.56%
14,754
0.65
Jul 14, 2025
429.00
431.20
427.95
430.10
430.10
+0.01%
8,766
0.38
Jul 11, 2025
428.00
430.05
426.00
430.05
430.05
+0.37%
9,933
0.41
Jul 10, 2025
427.95
431.20
426.60
428.45
428.45
+0.12%
8,948
0.35
Jul 09, 2025
423.00
432.75
423.00
427.95
427.95
+1.15%
16,232
0.59
Jul 08, 2025
424.70
425.45
422.10
423.10
423.10
-0.37%
8,348
0.28
Jul 07, 2025
422.75
426.35
421.80
424.65
424.65
+0.86%
11,052
0.35
Jul 04, 2025
422.20
423.00
421.00
421.05
421.05
-0.64%
7,307
0.22
Jul 03, 2025
416.40
425.05
415.75
423.75
423.75
+1.39%
13,931
0.42
Jul 02, 2025
418.20
419.40
414.80
417.95
417.95
-0.27%
16,562
0.50
Jul 01, 2025
422.90
423.30
417.85
419.10
419.10
-1.19%
9,224
0.27
Jun 30, 2025
424.80
425.75
422.00
424.15
424.15
-0.27%
11,031
0.32
Jun 27, 2025
425.75
425.75
420.85
425.30
425.30
+0.81%
12,742
0.37
Jun 26, 2025
421.20
424.20
420.85
421.90
421.90
-0.44%
10,219
0.30
Jun 25, 2025
423.00
425.90
421.55
423.75
423.75
+0.38%
18,109
0.53
Jun 24, 2025
422.90
423.50
419.20
422.15
422.15
+1.66%
13,310
0.38
Jun 23, 2025
413.15
417.20
412.00
415.25
415.25
-0.35%
27,032
0.78
Jun 20, 2025
416.00
419.85
414.60
416.70
416.70
+0.79%
21,387
0.62
Jun 19, 2025
415.90
415.90
412.00
413.45
413.45
-0.60%
11,149
0.32
Jun 18, 2025
415.10
416.65
413.30
415.95
415.95
+0.48%
16,588
0.47
Jun 17, 2025
412.00
414.10
409.60
413.95
413.95
-0.12%
17,419
0.50
Jun 16, 2025
411.50
414.55
409.75
414.45
414.45
+0.68%
9,497
0.27
Jun 13, 2025
407.05
415.70
406.30
411.65
411.65
-0.11%
42,359
1.21
Jun 12, 2025
410.20
413.05
407.45
412.10
412.10
-0.33%
18,409
0.52
Jun 11, 2025
410.50
414.20
409.65
413.45
413.45
+0.94%
12,726
0.35
Rows: