Get early access! Join the Twelve Data AI Assistant waitlist now.
455.75 EUR
9.6
2.15%
Last update Oct 30, 6:27 PM CET
Market closed
Day range
450.049988
458.95001
Previous close
446.14999
Open
450.049988
Access this stock data via API
Subscribe
Microsoft Corp.
455.75
9.60
2.15%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 450.05 458.95 450.05 455.75 1.27% 56
Oct 29, 2025 467.50 467.85 446.15 446.15 -4.57% 173
Oct 28, 2025 457.80 478.65 457.75 465.35 1.65% 80
Oct 27, 2025 454.65 458.40 454.65 457.90 0.71% 100
Oct 24, 2025 449.90 449.95 449.55 449.95 0.01% 66
Oct 23, 2025 449.45 450.75 449.45 450.70 0.28% 642
Oct 22, 2025 445.95 450.65 445.95 447.70 0.39% 10
Oct 21, 2025 443.80 444.95 443.80 444.95 0.26% 73
Oct 20, 2025 442 443.85 441.55 443.35 0.31% 786
Oct 17, 2025 435.05 441.30 433.60 441.30 1.44% 19
Oct 16, 2025 440.80 440.80 440.50 440.50 -0.07% 3
Oct 15, 2025 441.75 441.75 441.75 441.75 0 1
Oct 14, 2025 442.05 442.75 439.60 442.75 0.16% 38
Oct 13, 2025 445.25 447.80 444 444 -0.28% 75
Oct 10, 2025 451.55 451.95 443.45 443.45 -1.79% 14
Oct 09, 2025 450.85 452.35 449.50 449.50 -0.30% 38
Oct 08, 2025 451.10 452.05 450.75 451.75 0.14% 35
Oct 07, 2025 451.05 451.35 451.05 451.10 0.01% 8
Oct 06, 2025 442.65 450 442.65 450 1.66% 226
Oct 03, 2025 440.75 440.75 440.75 440.75 0 0
Oct 02, 2025 442.95 443.05 437.40 437.40 -1.25% 135
Oct 01, 2025 437.80 440 437.80 440 0.50% 350
Market closed

Exchange is currently closed
Main market opens in 2 hours 46 minutes

05:13
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).