Get early access! Join the Twelve Data AI Assistant waitlist now.
454.70001 EUR
6.85
1.48%
Last update Oct 30, 5:32 PM CET
Market closed
Day range
451.54999
458.5
Previous close
461.54999
Open
451.75
Access this stock data via API
Subscribe
Microsoft Corp.
454.70
6.85
1.48%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 451.75 458.50 451.55 454.70 0.65% 622
Oct 29, 2025 469.75 469.75 461.55 461.55 -1.75% 321
Oct 28, 2025 456.70 474.05 456.70 465.10 1.84% 194
Oct 27, 2025 455.55 458.05 454.80 456.90 0.30% 129
Oct 24, 2025 449.60 451.10 448.40 450.55 0.21% 228
Oct 23, 2025 450.80 450.90 448.05 450.90 0.02% 347
Oct 22, 2025 445.80 450.65 445.80 450.65 1.09% 213
Oct 21, 2025 444.40 445.95 443.30 444.30 -0.02% 152
Oct 20, 2025 441.35 443.40 440.40 443.40 0.46% 29
Oct 17, 2025 434.35 438 431.65 436.85 0.58% 207
Oct 16, 2025 442 442.15 439.55 440.50 -0.34% 145
Oct 15, 2025 442.40 444 441.75 442.95 0.12% 161
Oct 14, 2025 441.70 442.65 439.20 440.50 -0.27% 0
Oct 13, 2025 445.30 447.80 442.95 443.75 -0.35% 47
Oct 10, 2025 451.60 452 443.65 443.65 -1.76% 65
Oct 09, 2025 452 452 448.75 449.15 -0.63% 159
Oct 08, 2025 451.65 452.60 449.65 451.70 0.01% 109
Oct 07, 2025 451.65 453.20 449.05 449.05 -0.58% 162
Oct 06, 2025 443.40 466.70 442.70 447.45 0.91% 135
Oct 03, 2025 441.05 442.35 440.15 442.35 0.29% 256
Oct 02, 2025 442.80 443.90 437.75 437.75 -1.14% 256
Oct 01, 2025 435.55 439.20 435.55 439.20 0.84% 91
Market closed

Exchange is currently closed
Pre-market opens in 2 hours 32 minutes

05:27
00:00
08:55
17:35
23:59

Trading Hours (Monday - Friday):

Pre-market
08:00 - 08:55
Main market
08:55 - 17:35
Post-market
17:35 - 17:50
All times are displayed in the Europe/Vienna timezone (CET, UTC+01:00).