Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.63 +41.48 (+0.51%) Bitcoin USD
61,847.52 +2,788.82 (+4.72%) CMC Crypto 200
1,326.08 +49.11 (+3.85%)
Micron Technology, Inc. (MTE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:25PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 105.70 | 107.32 | 104.80 | 105.84 | 105.84 | 3,799 |
| 02 May 2024 | 103.60 | 104.94 | 102.66 | 104.02 | 104.02 | 5,029 |
| 30 Apr 2024 | 106.68 | 108.28 | 106.12 | 107.32 | 107.32 | 5,409 |
| 29 Apr 2024 | 107.28 | 107.58 | 104.76 | 106.10 | 106.10 | 7,817 |
| 26 Apr 2024 | 105.44 | 106.84 | 103.50 | 105.60 | 105.60 | 18,520 |
| 25 Apr 2024 | 102.92 | 105.60 | 101.26 | 103.80 | 103.80 | 9,088 |
| 24 Apr 2024 | 107.36 | 107.56 | 102.78 | 103.46 | 103.46 | 11,663 |
| 23 Apr 2024 | 102.80 | 104.56 | 102.48 | 104.48 | 104.48 | 5,181 |
| 22 Apr 2024 | 100.48 | 102.40 | 100.34 | 101.40 | 101.40 | 8,273 |
| 19 Apr 2024 | 103.88 | 104.64 | 100.36 | 100.56 | 100.56 | 31,620 |
| 18 Apr 2024 | 111.78 | 113.10 | 106.82 | 107.68 | 107.68 | 31,767 |
| 17 Apr 2024 | 113.28 | 116.04 | 112.72 | 112.72 | 112.72 | 30,302 |
| 16 Apr 2024 | 113.66 | 114.10 | 111.64 | 114.10 | 114.10 | 6,767 |
| 15 Apr 2024 | 115.36 | 117.14 | 114.96 | 116.84 | 116.84 | 5,461 |
| 12 Apr 2024 | 119.84 | 119.84 | 115.64 | 116.26 | 116.26 | 6,850 |
| 11 Apr 2024 | 112.96 | 116.30 | 112.96 | 116.16 | 116.16 | 4,363 |
| 10 Apr 2024 | 112.56 | 115.70 | 110.50 | 112.54 | 112.54 | 11,293 |
| 09 Apr 2024 | 114.08 | 115.22 | 111.76 | 112.32 | 112.32 | 21,990 |
| 08 Apr 2024 | 113.84 | 119.10 | 113.00 | 115.04 | 115.04 | 8,650 |
| 05 Apr 2024 | 114.96 | 115.80 | 112.08 | 113.58 | 113.58 | 8,618 |
| 04 Apr 2024 | 120.22 | 120.54 | 116.34 | 116.78 | 116.78 | 15,560 |
| 03 Apr 2024 | 113.62 | 117.56 | 112.62 | 117.30 | 117.30 | 14,727 |
| 02 Apr 2024 | 116.88 | 118.00 | 113.00 | 113.60 | 113.60 | 12,043 |
| 28 Mar 2024 | 110.65 | 110.95 | 109.00 | 109.45 | 109.45 | 3,214 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 110.35 | 110.90 | 108.30 | 109.10 | 109.10 | 3,900 |
| 26 Mar 2024 | 110.05 | 112.95 | 109.00 | 110.25 | 110.25 | 19,611 |
| 25 Mar 2024 | 102.40 | 111.70 | 101.00 | 109.75 | 109.75 | 12,676 |
| 22 Mar 2024 | 101.80 | 103.40 | 98.92 | 100.75 | 100.75 | 11,513 |
| 21 Mar 2024 | 103.70 | 104.25 | 99.76 | 103.35 | 103.35 | 26,354 |
| 20 Mar 2024 | 87.06 | 88.32 | 86.28 | 87.42 | 87.42 | 5,844 |
| 19 Mar 2024 | 86.74 | 86.92 | 83.90 | 86.56 | 86.56 | 8,631 |
| 18 Mar 2024 | 87.92 | 89.00 | 87.00 | 87.12 | 87.12 | 14,308 |
| 15 Mar 2024 | 84.58 | 86.70 | 84.58 | 85.88 | 85.88 | 14,530 |
| 14 Mar 2024 | 86.84 | 86.98 | 84.44 | 84.76 | 84.76 | 2,342 |
| 13 Mar 2024 | 89.52 | 89.52 | 85.32 | 85.32 | 85.32 | 2,989 |
| 12 Mar 2024 | 87.24 | 87.90 | 86.00 | 87.48 | 87.48 | 1,251 |
| 11 Mar 2024 | 88.08 | 89.66 | 86.46 | 86.74 | 86.74 | 4,805 |
| 08 Mar 2024 | 91.98 | 92.74 | 90.66 | 90.66 | 90.66 | 6,116 |
| 07 Mar 2024 | 88.22 | 91.80 | 88.00 | 90.50 | 90.50 | 9,099 |
| 06 Mar 2024 | 87.52 | 88.02 | 87.00 | 87.58 | 87.58 | 3,120 |
| 05 Mar 2024 | 87.34 | 87.68 | 86.46 | 87.04 | 87.04 | 3,402 |
| 04 Mar 2024 | 88.42 | 90.80 | 87.34 | 88.88 | 88.88 | 10,825 |
| 01 Mar 2024 | 84.54 | 88.52 | 84.00 | 88.16 | 88.16 | 5,125 |
| 29 Feb 2024 | 82.72 | 83.80 | 82.00 | 82.94 | 82.94 | 1,433 |
| 28 Feb 2024 | 84.82 | 84.82 | 82.60 | 83.18 | 83.18 | 3,116 |
| 27 Feb 2024 | 82.84 | 85.78 | 82.74 | 83.92 | 83.92 | 10,718 |
| 26 Feb 2024 | 79.20 | 84.40 | 78.80 | 83.92 | 83.92 | 5,209 |
| 23 Feb 2024 | 79.22 | 79.74 | 78.64 | 78.82 | 78.82 | 1,401 |
| 22 Feb 2024 | 76.34 | 79.32 | 76.34 | 79.14 | 79.14 | 2,883 |
| 21 Feb 2024 | 74.76 | 74.76 | 74.32 | 74.34 | 74.34 | 459 |
| 20 Feb 2024 | 73.42 | 74.00 | 72.92 | 73.50 | 73.50 | 2,677 |
| 19 Feb 2024 | 73.02 | 74.60 | 73.02 | 74.38 | 74.38 | 1,527 |
| 16 Feb 2024 | 76.08 | 76.26 | 73.94 | 74.58 | 74.58 | 1,855 |
| 15 Feb 2024 | 76.36 | 76.74 | 76.10 | 76.24 | 76.24 | 1,615 |
| 14 Feb 2024 | 76.68 | 77.28 | 76.30 | 76.76 | 76.76 | 2,157 |
| 13 Feb 2024 | 80.18 | 80.18 | 76.26 | 77.02 | 77.02 | 5,870 |
| 12 Feb 2024 | 79.28 | 80.52 | 79.22 | 80.44 | 80.44 | 1,705 |
| 09 Feb 2024 | 79.16 | 79.40 | 78.14 | 78.78 | 78.78 | 796 |
| 08 Feb 2024 | 79.06 | 79.42 | 78.74 | 79.22 | 79.22 | 475 |
| 07 Feb 2024 | 78.52 | 78.92 | 77.50 | 78.00 | 78.00 | 1,903 |
| 06 Feb 2024 | 81.32 | 81.68 | 79.38 | 79.38 | 79.38 | 429 |
| 05 Feb 2024 | 79.78 | 80.50 | 79.74 | 80.14 | 80.14 | 1,523 |
| 02 Feb 2024 | 78.62 | 79.84 | 78.42 | 79.44 | 79.44 | 1,321 |
| 01 Feb 2024 | 79.80 | 80.22 | 78.28 | 78.28 | 78.28 | 638 |
| 31 Jan 2024 | 78.00 | 78.96 | 77.98 | 78.72 | 78.72 | 6,394 |
| 30 Jan 2024 | 81.98 | 82.38 | 80.66 | 80.78 | 80.78 | 3,049 |
| 29 Jan 2024 | 80.70 | 82.76 | 80.70 | 81.88 | 81.88 | 1,158 |
| 26 Jan 2024 | 80.34 | 81.10 | 79.80 | 81.08 | 81.08 | 3,022 |
| 25 Jan 2024 | 81.32 | 82.92 | 80.80 | 82.92 | 82.92 | 8,688 |
| 24 Jan 2024 | 80.94 | 81.24 | 80.00 | 80.70 | 80.70 | 464 |
| 23 Jan 2024 | 81.92 | 82.26 | 80.44 | 80.44 | 80.44 | 2,482 |
| 22 Jan 2024 | 81.26 | 82.48 | 80.92 | 81.74 | 81.74 | 3,999 |
| 19 Jan 2024 | 78.72 | 79.80 | 78.60 | 78.94 | 78.94 | 7,327 |
| 18 Jan 2024 | 76.90 | 78.84 | 76.78 | 78.84 | 78.84 | 8,356 |
| 17 Jan 2024 | 77.08 | 77.20 | 76.42 | 76.80 | 76.80 | 1,442 |
| 16 Jan 2024 | 74.92 | 78.10 | 74.80 | 78.10 | 78.10 | 4,891 |
| 15 Jan 2024 | 75.80 | 76.18 | 74.76 | 75.40 | 75.40 | 249 |
| 12 Jan 2024 | 75.90 | 76.10 | 74.72 | 74.88 | 74.88 | 605 |
| 11 Jan 2024 | 75.72 | 76.12 | 74.92 | 74.92 | 74.92 | 1,488 |
| 10 Jan 2024 | 76.56 | 76.56 | 75.04 | 75.04 | 75.04 | 1,230 |
| 09 Jan 2024 | 76.90 | 78.06 | 75.88 | 76.56 | 76.56 | 6,862 |
| 08 Jan 2024 | 76.08 | 77.60 | 75.78 | 77.50 | 77.50 | 2,171 |
| 05 Jan 2024 | 75.76 | 75.76 | 74.46 | 75.48 | 75.48 | 1,848 |
| 04 Jan 2024 | 75.72 | 76.90 | 75.52 | 76.26 | 76.26 | 35,998 |
| 03 Jan 2024 | 75.36 | 75.70 | 74.00 | 75.32 | 75.32 | 2,673 |
| 02 Jan 2024 | 77.82 | 77.82 | 75.82 | 76.02 | 76.02 | 3,355 |
| 29 Dec 2023 | 77.92 | 78.02 | 77.62 | 77.78 | 77.78 | 463 |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 77.56 | 78.92 | 77.14 | 78.08 | 78.08 | 2,839 |
| 27 Dec 2023 | 79.32 | 79.32 | 77.72 | 77.92 | 77.92 | 1,912 |
| 22 Dec 2023 | 77.78 | 78.52 | 77.30 | 78.52 | 78.52 | 2,495 |
| 21 Dec 2023 | 75.54 | 78.10 | 75.30 | 76.28 | 76.28 | 15,441 |
| 20 Dec 2023 | 75.14 | 75.14 | 73.26 | 73.68 | 73.68 | 1,874 |
| 19 Dec 2023 | 75.06 | 75.06 | 74.22 | 74.22 | 74.22 | 685 |
| 18 Dec 2023 | 74.64 | 75.20 | 74.28 | 74.68 | 74.68 | 4,084 |
| 15 Dec 2023 | 74.78 | 76.30 | 74.78 | 75.16 | 75.16 | 2,403 |
| 14 Dec 2023 | 74.18 | 74.80 | 73.62 | 74.36 | 74.36 | 4,673 |
| 13 Dec 2023 | 72.48 | 73.14 | 72.34 | 73.00 | 73.00 | 2,456 |
| 12 Dec 2023 | 72.16 | 72.54 | 71.82 | 71.90 | 71.90 | 2,277 |
| *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.