Get early access! Join the Twelve Data AI Assistant waitlist now.
454.95001 EUR
7
1.52%
Last update Oct 30, 5:30 PM CET
Market closed
Day range
450.5
462.20001
Previous close
461.95001
Open
451.79999
Access this stock data via API
Subscribe
Microsoft Corp.
454.95
7
1.52%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 451.80 462.20 450.50 454.95 0.70% 31002
Oct 29, 2025 469 470 460.85 461.95 -1.50% 33725
Oct 28, 2025 456.65 478.85 456.50 465.20 1.87% 37893
Oct 27, 2025 455.85 459.30 454.25 456.90 0.23% 20442
Oct 24, 2025 449.65 451.60 447.95 450 0.08% 11675
Oct 23, 2025 450.80 451.05 447 451.05 0.06% 4969
Oct 22, 2025 445.55 452 445.55 450.25 1.05% 14554
Oct 21, 2025 445.15 446.60 442.85 444.50 -0.15% 8479
Oct 20, 2025 442.85 444.75 440.30 444.10 0.28% 10148
Oct 17, 2025 434.15 439.55 431.90 437.05 0.67% 23886
Oct 16, 2025 440.20 442.75 439.55 440.95 0.17% 10241
Oct 15, 2025 442.20 445.05 441.15 442.95 0.17% 11011
Oct 14, 2025 441.70 442.70 437.10 440.85 -0.19% 13184
Oct 13, 2025 445.70 448.15 442.60 444.05 -0.37% 13534
Oct 10, 2025 451.95 452.45 443.45 443.85 -1.79% 13047
Oct 09, 2025 451.95 452.50 448.40 448.80 -0.70% 8308
Oct 08, 2025 450.65 453 449.90 451.75 0.24% 8349
Oct 07, 2025 451.30 454.05 449.30 449.45 -0.41% 7433
Oct 06, 2025 443.60 448.10 442.10 447.75 0.94% 15097
Oct 03, 2025 441.30 442.90 438.90 442.70 0.32% 7651
Oct 02, 2025 442.10 444 436.35 437.65 -1.01% 31640
Oct 01, 2025 435.70 439.65 435 439.40 0.85% 11361
Market closed

Exchange is currently closed
Pre-market opens in 1 hour 56 minutes

05:03
00:00
09:00
17:45
23:59

Trading Hours (Monday - Friday):

Pre-market
07:00 - 09:00
Main market
09:00 - 17:45
Post-market
17:30 - 20:30
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).