Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,292.81 +5.06 (+0.15%) Nikkei
37,831.15 +202.67 (+0.54%) Hang Seng
17,556.80 +272.26 (+1.58%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,447.23 +171.94 (+0.27%) CMC Crypto 200
1,394.81 +12.24 (+0.89%)
Micron Technology Inc (MTE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 99 |
| 24 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 23 Apr 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 22 Apr 2024 | 100.50 | 101.64 | 100.50 | 101.64 | 101.64 | 99 |
| 19 Apr 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 18 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 17 Apr 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 16 Apr 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 15 Apr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 12 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
| 11 Apr 2024 | 113.24 | 116.66 | 113.24 | 116.66 | 116.66 | 1 |
| 10 Apr 2024 | 112.00 | 112.00 | 110.78 | 110.78 | 110.78 | 25 |
| 09 Apr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 08 Apr 2024 | 113.44 | 115.12 | 113.44 | 115.12 | 115.12 | 75 |
| 05 Apr 2024 | 114.42 | 114.86 | 114.42 | 114.86 | 114.86 | 7 |
| 04 Apr 2024 | 119.48 | 119.48 | 119.32 | 119.32 | 119.32 | 9 |
| 03 Apr 2024 | 113.34 | 117.50 | 113.34 | 117.50 | 117.50 | 50 |
| 02 Apr 2024 | 115.82 | 117.34 | 115.82 | 117.34 | 117.34 | 62 |
| 28 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.33 | - |
| 26 Mar 2024 | 109.15 | 110.15 | 109.15 | 110.15 | 110.03 | 78 |
| 25 Mar 2024 | 101.55 | 109.40 | 101.55 | 109.40 | 109.29 | 32 |
| 22 Mar 2024 | 101.40 | 102.50 | 101.40 | 102.50 | 102.39 | 3 |
| 21 Mar 2024 | 103.90 | 103.95 | 103.90 | 103.95 | 103.84 | 32 |
| 20 Mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.19 | 100 |
| 19 Mar 2024 | 85.84 | 86.60 | 85.84 | 86.50 | 86.41 | 140 |
| 18 Mar 2024 | 83.92 | 87.90 | 83.92 | 87.90 | 87.81 | 100 |
| 15 Mar 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.83 | - |
| 14 Mar 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.13 | - |
| 13 Mar 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.11 | - |
| 12 Mar 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.53 | - |
| 11 Mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.39 | - |
| 08 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.70 | - |
| 07 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.91 | - |
| 06 Mar 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.09 | - |
| 05 Mar 2024 | 87.20 | 87.20 | 86.34 | 86.34 | 86.25 | 15 |
| 04 Mar 2024 | 87.50 | 90.00 | 87.50 | 90.00 | 89.91 | 20 |
| 01 Mar 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.35 | - |
| 29 Feb 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.19 | - |
| 28 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.53 | - |
| 27 Feb 2024 | 82.40 | 83.60 | 82.40 | 83.60 | 83.51 | 25 |
| 26 Feb 2024 | 79.00 | 83.10 | 79.00 | 83.10 | 83.01 | 20 |
| 23 Feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.00 | - |
| 22 Feb 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.48 | - |
| 21 Feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.50 | - |
| 20 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.74 | - |
| 19 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.32 | - |
| 16 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.80 | - |
| 15 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.84 | - |
| 14 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.18 | - |
| 13 Feb 2024 | 79.44 | 79.44 | 75.76 | 75.76 | 75.68 | 80 |
| 12 Feb 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.98 | - |
| 09 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.62 | - |
| 08 Feb 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.08 | - |
| 07 Feb 2024 | 78.18 | 78.38 | 78.18 | 78.38 | 78.30 | 300 |
| 06 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.82 | - |
| 05 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.82 | - |
| 02 Feb 2024 | 79.00 | 79.00 | 78.72 | 78.72 | 78.64 | 14 |
| 01 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.30 | - |
| 31 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.66 | - |
| 30 Jan 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.19 | - |
| 29 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.52 | - |
| 26 Jan 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.02 | - |
| 25 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.12 | - |
| 24 Jan 2024 | 81.00 | 81.00 | 80.48 | 80.48 | 80.40 | 6 |
| 23 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.49 | - |
| 22 Jan 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.72 | - |
| 19 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.12 | 50 |
| 18 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.32 | - |
| 17 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.82 | - |
| 16 Jan 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.40 | - |
| 15 Jan 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.54 | - |
| 12 Jan 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.54 | - |
| 11 Jan 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.08 | - |
| 10 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.02 | - |
| 09 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.96 | - |
| 08 Jan 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 75.94 | - |
| 05 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.22 | - |
| 04 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.22 | - |
| 03 Jan 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.08 | - |
| 02 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | 40 |
| 29 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.42 | - |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 77.88 | 77.88 | 77.88 | 77.88 | 77.68 | - |
| 27 Dec 2023 | 78.68 | 78.68 | 78.68 | 78.68 | 78.48 | - |
| 22 Dec 2023 | 77.56 | 77.56 | 77.56 | 77.56 | 77.36 | - |
| 21 Dec 2023 | 75.26 | 76.60 | 75.26 | 76.60 | 76.41 | 100 |
| 20 Dec 2023 | 75.12 | 75.12 | 75.12 | 75.12 | 74.93 | - |
| 19 Dec 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.17 | - |
| 18 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.31 | - |
| 15 Dec 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.51 | - |
| 14 Dec 2023 | 73.60 | 74.40 | 73.60 | 74.40 | 74.21 | 3 |
| 13 Dec 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 72.18 | - |
| 12 Dec 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 71.94 | - |
| 11 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.22 | - |
| 08 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.83 | - |
| 07 Dec 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.47 | - |
| 06 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.43 | - |
| 05 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.