Get early access! Join the Twelve Data AI Assistant waitlist now.
452 EUR
15.5
3.32%
Last update Oct 30, 7:37 PM CET
Market closed
Day range
450
458.79999
Previous close
467.5
Open
450
Access this stock data via API
Subscribe
Microsoft Corp.
452.00
15.50
3.32%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 450 458.80 450 452 0.44% 122
Oct 29, 2025 467 467.50 467 467.50 0.11% 10
Oct 28, 2025 457 471.90 456.75 467.30 2.25% 126
Oct 27, 2025 454.95 457 454.95 457 0.45% 97
Oct 24, 2025 449 449.80 449 449.80 0.18% 135
Oct 23, 2025 449.50 449.90 449.50 449.90 0.09% 5
Oct 22, 2025 445.50 445.50 445.50 445.50 0 0
Oct 21, 2025 443 443.60 443 443.60 0.14% 30
Oct 20, 2025 441 441 440.60 440.60 -0.09% 4
Oct 17, 2025 434 435.30 433 435.30 0.30% 39
Oct 16, 2025 440 441.45 438 438 -0.45% 7
Oct 15, 2025 441.50 443.05 441.50 443.05 0.35% 3
Oct 14, 2025 438 438 438 438 0 0
Oct 13, 2025 445.50 446.50 443.40 443.40 -0.47% 172
Oct 10, 2025 451.30 452.30 451.30 451.85 0.12% 22
Oct 09, 2025 450.50 451.45 449.20 449.20 -0.29% 217
Oct 08, 2025 450.35 450.85 450.35 450.85 0.11% 2
Oct 07, 2025 451.60 452.70 448.60 448.60 -0.66% 14
Oct 06, 2025 443.15 443.15 443.15 443.15 0 8
Oct 03, 2025 440.80 440.80 440.80 440.80 0 0
Oct 02, 2025 443 443 441.95 441.95 -0.24% 31
Oct 01, 2025 437 437.75 436 437.75 0.17% 461
Market closed

Exchange is currently closed
Main market opens in 2 hours 34 minutes

05:25
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).