Singapore markets closed

Micron Technology, Inc. (MTE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
55.33+2.22 (+4.18%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202254.0055.8553.4855.3355.3312,539
23 Jun 202253.2754.1852.8753.1153.115,481
22 Jun 2022------
21 Jun 202253.9155.7853.4354.1954.1926,167
20 Jun 202253.3254.1453.0554.1454.143,204
17 Jun 202252.7553.2551.4752.6052.606,031
16 Jun 202256.0056.3152.8052.8152.819,415
15 Jun 202256.3757.0856.0756.2156.213,902
14 Jun 202256.9557.5555.9456.3756.372,226
13 Jun 202258.2458.4156.3056.5856.583,457
10 Jun 202263.8163.8159.2159.4059.407,948
09 Jun 202264.0164.4463.0063.6463.643,597
08 Jun 202265.5066.2964.3764.9464.943,072
07 Jun 202265.8265.8263.6965.1565.1514,312
06 Jun 202266.1767.0765.6366.5366.532,394
03 Jun 202269.0069.0064.8065.3665.365,988
02 Jun 202269.0669.0669.0669.0669.06-
01 Jun 202269.6070.1868.1169.0669.063,354
31 May 202269.2069.2067.2068.1568.154,677
30 May 202265.3465.3465.3465.3465.34-
27 May 202265.3465.3465.3465.3465.34-
26 May 202263.0565.4962.2265.3465.343,601
25 May 202262.0762.0762.0762.0762.07-
24 May 202264.1264.4661.9362.0762.075,292
23 May 202266.2966.6664.6165.4665.4617,582
20 May 202266.8267.0964.1064.2164.215,288
19 May 202266.9067.8266.2067.0367.036,432
18 May 202270.8170.8168.7668.7668.763,986
17 May 202268.3570.0168.0470.0170.016,968
16 May 202268.3569.0167.9768.0368.032,994
13 May 202264.5264.5264.5264.5264.52-
12 May 202263.6864.9863.0564.5264.521,980
11 May 202265.8066.7064.4065.9665.966,469
10 May 202265.0766.3164.3164.3464.3416,519
09 May 202266.2167.5964.1964.1964.1916,983
06 May 202267.8367.8367.8367.8367.83-
05 May 202269.4069.4067.7567.8367.833,323
04 May 202268.9669.1166.8366.8366.833,110
03 May 202266.5568.0166.5067.7967.7910,981
02 May 202265.5065.9964.1965.4365.438,193
29 Apr 202266.2467.1565.6266.6866.685,365
28 Apr 202264.7065.2064.0064.5264.529,649
27 Apr 202263.2663.2663.2663.2663.26-
26 Apr 202265.3065.6463.2563.2663.265,430
25 Apr 202264.6565.2363.0664.6864.6812,136
22 Apr 202265.5765.9364.6065.0865.086,857
21 Apr 202267.8867.8867.8867.8867.88-
20 Apr 202267.0670.1466.6167.8867.889,169
19 Apr 202266.6267.6465.5167.6467.646,296
14 Apr 202266.5267.2666.0766.3266.325,659
13 Apr 202267.1367.9266.5467.5667.566,421
12 Apr 202265.8067.6165.8067.1367.1319,667
11 Apr 202265.9966.2464.5566.2466.2413,078
08 Apr 202267.0268.1765.6166.1366.1311,073
08 Apr 20220.1 Dividend
07 Apr 202267.3368.6366.6966.6966.595,681
06 Apr 202268.6268.6265.6866.6066.5010,534
05 Apr 202271.1871.2268.7968.9568.859,542
04 Apr 202269.7970.8668.8370.1470.0312,464
01 Apr 202271.6571.6567.7967.7967.699,594
31 Mar 202272.3572.3569.4770.9470.8317,038
30 Mar 202276.7377.5173.4173.9473.8321,181
29 Mar 202273.3474.4571.3772.0671.956,201
28 Mar 202271.7473.0071.4971.4971.3810,944
25 Mar 202271.1971.6068.4070.0169.9110,739
24 Mar 202269.7671.0068.8070.2970.1811,021
23 Mar 202272.3072.3068.8070.4070.297,378
22 Mar 202271.3572.0070.2671.7071.595,169
21 Mar 202272.0172.0368.5070.1670.0525,145
18 Mar 202272.5073.4771.2272.7672.6512,101
17 Mar 202272.4172.4169.9370.5670.455,010
16 Mar 202269.1972.2068.7671.4971.3816,673
15 Mar 202263.5065.9662.2665.7865.689,790
14 Mar 202266.4867.1063.9864.1564.0516,412
11 Mar 202268.2871.1066.7066.7066.6033,986
10 Mar 202271.8971.8967.6067.6067.505,426
09 Mar 202270.8373.0170.2770.6170.509,594
08 Mar 202269.0071.0567.6069.5869.4815,648
07 Mar 202274.0075.9572.3172.3772.2615,800
04 Mar 202280.6680.7675.8075.8075.699,391
03 Mar 202283.7084.3080.2181.0280.9010,043
02 Mar 202277.3081.9876.2581.9881.869,270
01 Mar 202279.9480.3077.7777.7777.656,012
28 Feb 202278.9979.7778.0079.7279.608,619
25 Feb 202279.0480.0077.5179.9879.867,866
24 Feb 202273.6477.5871.5676.9276.8019,484
23 Feb 202280.4181.3878.4378.7178.598,639
22 Feb 202276.2182.8976.2180.5080.3825,650
21 Feb 202280.4980.8477.6579.3479.229,781
18 Feb 202282.9283.9680.0180.1280.008,106
17 Feb 202284.1984.6082.7283.8683.7312,008
16 Feb 202283.6284.8282.8183.4483.3115,974
15 Feb 202279.4683.5979.4683.0982.9710,165
14 Feb 202277.5182.1877.5080.9780.8541,784
11 Feb 202279.0982.3278.9681.8681.7411,832
10 Feb 202279.0182.6077.9780.4780.3530,205
09 Feb 202274.6475.3473.2875.2775.1615,620
08 Feb 202271.5373.2370.4672.8872.774,650
07 Feb 202270.6971.3870.3370.8770.767,140
04 Feb 202273.0273.0269.8070.6070.4930,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...