Get early access! Join the Twelve Data AI Assistant waitlist now.
452.35001 EUR
9.55
2.07%
Last update Oct 30, 7:44 PM CET
Market closed
Day range
450.049988
455.45001
Previous close
461.89999
Open
450.049988
Access this stock data via API
Subscribe
Microsoft Corp.
452.35
9.55
2.07%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 450.05 455.45 450.05 452.35 0.51% 10
Oct 29, 2025 467.75 467.80 461.90 461.90 -1.25% 2
Oct 28, 2025 456.50 467.75 456.50 465.65 2.00% 15
Oct 27, 2025 454.35 457.20 454.35 457.20 0.63% 0
Oct 24, 2025 449 449.80 449 449.80 0.18% 0
Oct 23, 2025 449.15 450.55 449.15 450.55 0.31% 1
Oct 22, 2025 445.50 450.80 445.50 450.80 1.19% 30
Oct 21, 2025 443.25 444.65 443.25 444.65 0.32% 0
Oct 20, 2025 441.05 443.75 441.05 443.75 0.61% 0
Oct 17, 2025 434 437.15 434 437.15 0.73% 0
Oct 16, 2025 440.15 441.50 440.15 441.50 0.31% 0
Oct 15, 2025 441.55 443.25 441.55 443.25 0.39% 0
Oct 14, 2025 439.25 440.40 439.25 440.40 0.26% 0
Oct 13, 2025 445.50 447.05 442.55 444.50 -0.22% 21
Oct 10, 2025 451.30 451.35 444.50 444.50 -1.51% 1
Oct 09, 2025 450.50 451.30 450.20 450.20 -0.07% 3
Oct 08, 2025 450.50 451.70 450.50 451.70 0.27% 0
Oct 07, 2025 450.80 451.75 447.95 447.95 -0.63% 4
Oct 06, 2025 442.55 451.45 442.55 451.45 2.01% 45
Oct 03, 2025 440.80 442.60 440.80 442.60 0.41% 0
Oct 02, 2025 443.15 443.15 437.45 437.45 -1.29% 25
Oct 01, 2025 437.55 438.35 437.55 438.35 0.18% 0
Market closed

Exchange is currently closed
Main market opens in 2 hours 50 minutes

05:09
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).