Education
About Us
Working with TipRanks
Follow Us
Microsoft (DE:MSF)
XETRA:MSF
Time Period
3M
Events
Historical Prices
Rows:
Dec 12, 2025
412.00
412.90
405.90
406.95
406.95
-0.42%
22,950
1.27
Dec 11, 2025
404.90
410.35
403.10
408.65
408.65
-1.01%
31,272
1.76
Dec 10, 2025
423.15
423.80
410.80
412.80
412.80
-2.23%
28,146
1.60
Dec 09, 2025
421.40
422.60
420.00
422.20
422.20
-0.09%
10,629
0.60
Dec 08, 2025
414.95
423.60
414.50
422.60
422.60
+2.51%
16,018
0.90
Dec 05, 2025
413.05
415.00
412.00
412.25
412.25
+0.48%
9,323
0.52
Dec 04, 2025
411.40
412.00
408.75
410.30
410.30
-0.57%
15,714
0.88
Dec 03, 2025
421.30
422.10
407.50
412.65
412.65
-2.23%
37,472
2.13
Dec 02, 2025
418.20
424.10
418.00
422.05
422.05
+0.31%
16,640
0.95
Dec 01, 2025
421.30
422.15
416.90
420.75
420.75
-0.80%
18,146
1.05
Nov 28, 2025
421.00
424.75
420.75
424.15
424.15
+0.89%
15,152
0.88
Nov 27, 2025
421.40
421.70
420.00
420.40
420.40
+0.12%
9,880
0.57
Nov 26, 2025
414.45
422.20
412.75
419.90
419.90
+2.59%
28,615
1.70
Nov 25, 2025
410.60
411.00
401.80
409.30
409.30
-0.82%
23,586
1.41
Nov 24, 2025
413.30
413.30
406.20
412.70
412.70
+0.73%
29,608
1.82
Nov 21, 2025
413.00
416.10
407.30
409.70
409.70
-2.89%
42,442
2.70
Nov 20, 2025
426.40
429.15
421.60
421.90
421.90
-0.24%
27,853
1.80
Nov 19, 2025
425.10
428.60
422.80
423.70
422.91
-0.06%
16,309
1.06
Nov 18, 2025
433.05
435.55
420.20
424.75
423.96
-2.82%
24,310
1.61
Nov 17, 2025
441.30
442.05
436.10
437.90
437.08
+0.24%
21,261
1.41
Nov 14, 2025
431.00
438.55
427.50
437.65
436.83
+0.15%
37,366
2.54
Nov 13, 2025
440.10
442.15
435.00
437.80
436.98
+1.30%
21,493
1.47
Nov 12, 2025
440.60
441.90
431.35
433.00
432.19
-0.17%
11,102
0.76
Nov 11, 2025
437.40
438.25
433.30
434.55
433.74
+0.38%
12,449
0.83
Nov 10, 2025
434.05
437.70
431.85
433.70
432.89
+1.70%
14,922
0.99
Nov 07, 2025
432.00
432.70
425.95
427.25
426.45
-0.74%
25,004
1.68
Nov 06, 2025
439.90
440.05
429.95
431.25
430.45
-2.71%
25,184
1.68
Nov 05, 2025
446.25
448.20
443.50
444.10
443.27
-0.40%
13,540
0.89
Nov 04, 2025
444.90
448.65
442.75
446.70
445.87
-0.67%
26,351
1.74
Nov 03, 2025
449.05
456.00
445.80
450.55
449.71
+0.50%
30,166
2.01
Oct 31, 2025
456.85
459.30
446.80
449.15
448.31
-1.09%
17,885
1.19
Oct 30, 2025
451.80
462.20
450.50
454.95
454.10
-1.33%
31,002
2.09
Oct 29, 2025
469.00
470.00
460.85
461.95
461.09
-0.51%
33,725
2.22
Oct 28, 2025
456.65
478.85
456.50
465.20
464.33
+2.01%
37,893
2.29
Oct 27, 2025
455.85
459.30
454.25
456.90
456.05
+1.72%
20,442
1.24
Oct 24, 2025
449.65
451.60
447.95
450.00
449.16
-0.05%
11,675
0.71
Oct 23, 2025
450.80
451.05
447.00
451.05
450.21
+0.36%
4,969
0.30
Oct 22, 2025
445.55
452.00
445.55
450.25
449.41
+1.48%
14,554
0.87
Oct 21, 2025
445.15
446.60
442.85
444.50
443.67
+0.28%
8,479
0.51
Oct 20, 2025
442.85
444.75
440.30
444.10
443.27
+1.80%
10,148
0.60
Oct 17, 2025
434.15
439.55
431.90
437.05
436.24
-0.70%
23,886
1.42
Oct 16, 2025
440.20
442.75
439.55
440.95
440.13
-0.27%
10,241
0.60
Oct 15, 2025
442.20
445.05
441.15
442.95
442.12
+0.66%
11,011
0.65
Oct 14, 2025
441.70
442.70
437.10
440.85
440.03
-0.54%
13,184
0.77
Oct 13, 2025
445.70
448.15
442.60
444.05
443.22
+0.23%
13,534
0.79
Oct 10, 2025
451.95
452.45
443.45
443.85
443.02
-0.92%
13,047
0.76
Oct 09, 2025
451.95
452.50
448.40
448.80
447.96
-0.47%
8,308
0.48
Oct 08, 2025
450.65
453.00
449.90
451.75
450.91
+0.70%
8,349
0.49
Oct 07, 2025
451.30
454.05
449.30
449.45
448.61
+0.57%
7,433
0.43
Oct 06, 2025
443.60
448.10
442.10
447.75
446.92
+1.33%
15,097
0.88
Rows: