Get early access! Join the Twelve Data AI Assistant waitlist now.
452.29999 EUR
11.15
2.41%
Last update Oct 30, 7:30 PM CET
Market closed
Day range
449.89999
457.95001
Previous close
463.45001
Open
449.89999
Access this stock data via API
Subscribe
Microsoft Corp.
452.30
11.15
2.41%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 449.90 457.95 449.90 452.30 0.53% 234
Oct 29, 2025 467.15 468.35 461.40 463.45 -0.79% 125
Oct 28, 2025 457 472.50 456.90 466.10 1.99% 19
Oct 27, 2025 454.85 457.65 454.55 457.30 0.54% 7
Oct 24, 2025 448.95 450.10 448.95 450.10 0.26% 0
Oct 23, 2025 449.45 450.85 448.95 450.85 0.31% 52
Oct 22, 2025 445.45 451.45 445.45 447.45 0.45% 25
Oct 21, 2025 443.20 445.10 442.80 442.80 -0.09% 50
Oct 20, 2025 441.20 444.50 440.70 443.95 0.62% 87
Oct 17, 2025 434.95 438.15 432.80 438.10 0.72% 8
Oct 16, 2025 440.10 442.05 437.35 437.35 -0.62% 100
Oct 15, 2025 441.50 443.80 438.95 438.95 -0.58% 0
Oct 14, 2025 441.95 442.55 440.45 442.55 0.14% 2
Oct 13, 2025 444.20 448 443.05 443.05 -0.26% 14
Oct 10, 2025 451.25 451.55 443 443 -1.83% 0
Oct 09, 2025 450.45 451.60 448.25 448.25 -0.49% 0
Oct 08, 2025 450.95 451.45 450.95 451.45 0.11% 40
Oct 07, 2025 450.95 452 447.25 447.95 -0.67% 4
Oct 06, 2025 443 447.70 442.40 447.70 1.06% 50
Oct 03, 2025 440.75 441.25 440.25 440.85 0.02% 5
Oct 02, 2025 443.10 443.10 439.75 439.75 -0.76% 5
Oct 01, 2025 437 441.95 436 441.95 1.13% 0
Market closed

Exchange is currently closed
Main market opens in 2 hours 54 minutes

05:05
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).