Get early access! Join the Twelve Data AI Assistant waitlist now.
455.85001 EUR
2.35
0.51%
Last update Oct 30, 9:05 PM CET
Market closed
Day range
450.14999
462.049988
Previous close
458.20001
Open
450.5
Access this stock data via API
Subscribe
Microsoft Corp.
455.85
2.35
0.51%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 450.50 462.05 450.15 455.85 1.19% 4039
Oct 29, 2025 468.20 468.90 448.40 458.20 -2.14% 3201
Oct 28, 2025 457.10 475.85 456.55 465.10 1.75% 3739
Oct 27, 2025 454.75 458.95 454.35 457.90 0.69% 3712
Oct 24, 2025 449.85 451.80 448.50 451.60 0.39% 1699
Oct 23, 2025 449.45 451 448 449.40 -0.01% 958
Oct 22, 2025 446.55 452 445.75 448.25 0.38% 2714
Oct 21, 2025 443.85 445.90 443 445.90 0.46% 3436
Oct 20, 2025 441.85 444.85 440.40 443.05 0.27% 1537
Oct 17, 2025 434.55 438.35 432.40 437.75 0.74% 2714
Oct 16, 2025 440.70 442.65 434.90 437.40 -0.75% 3374
Oct 15, 2025 442.45 444.65 439.10 441.20 -0.28% 1695
Oct 14, 2025 441.90 443.30 437 442.75 0.19% 2534
Oct 13, 2025 445 448.05 443.10 443.95 -0.24% 2860
Oct 10, 2025 451.60 452.35 439.50 439.50 -2.68% 1532
Oct 09, 2025 450.50 452.45 448.35 450 -0.11% 5175
Oct 08, 2025 450.25 452.70 450.10 450.95 0.16% 1523
Oct 07, 2025 451.85 453.95 447.35 449.40 -0.54% 3214
Oct 06, 2025 442.85 453 442.75 452.75 2.24% 3494
Oct 03, 2025 440.75 442.85 439.60 441.60 0.19% 820
Oct 02, 2025 442.90 444.05 437.55 440.80 -0.47% 1559
Oct 01, 2025 437.80 442.85 436 442.05 0.97% 2681
Market closed

Exchange is currently closed
Main market opens in 2 hours 55 minutes

05:04
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).