Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,149.46 +5.33 (+0.07%) Bitcoin USD
57,756.87 -3,453.14 (-5.64%) CMC Crypto 200
1,237.73 -101.34 (-7.57%)
Micron Technology Inc (MTE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 106.60 | 107.44 | 106.04 | 106.90 | 106.90 | - |
| 29 Apr 2024 | 107.58 | 107.58 | 105.80 | 106.58 | 106.58 | 14 |
| 26 Apr 2024 | 105.10 | 107.02 | 104.40 | 107.02 | 107.02 | - |
| 25 Apr 2024 | 102.78 | 104.92 | 102.78 | 104.92 | 104.92 | - |
| 24 Apr 2024 | 107.04 | 107.08 | 103.18 | 103.90 | 103.90 | - |
| 23 Apr 2024 | 102.10 | 105.14 | 102.10 | 105.14 | 105.14 | - |
| 22 Apr 2024 | 100.76 | 102.08 | 100.60 | 101.96 | 101.96 | 100 |
| 19 Apr 2024 | 102.90 | 103.94 | 100.58 | 100.68 | 100.68 | 22 |
| 18 Apr 2024 | 110.60 | 111.78 | 105.64 | 105.64 | 105.64 | 261 |
| 17 Apr 2024 | 113.18 | 114.62 | 110.04 | 110.04 | 110.04 | - |
| 16 Apr 2024 | 113.60 | 113.66 | 112.40 | 113.66 | 113.66 | - |
| 15 Apr 2024 | 114.20 | 116.22 | 113.66 | 113.66 | 113.66 | - |
| 12 Apr 2024 | 119.00 | 119.38 | 115.24 | 115.24 | 115.24 | 200 |
| 11 Apr 2024 | 113.40 | 116.86 | 113.40 | 116.86 | 116.86 | - |
| 10 Apr 2024 | 113.00 | 113.78 | 112.04 | 112.04 | 112.04 | - |
| 09 Apr 2024 | 114.58 | 114.58 | 112.52 | 112.52 | 112.52 | 200 |
| 08 Apr 2024 | 113.64 | 115.70 | 113.64 | 113.80 | 113.80 | - |
| 05 Apr 2024 | 114.42 | 115.48 | 113.00 | 113.60 | 113.60 | 5 |
| 04 Apr 2024 | 119.60 | 119.84 | 116.30 | 117.78 | 117.78 | - |
| 03 Apr 2024 | 113.28 | 117.74 | 112.56 | 117.74 | 117.74 | - |
| 02 Apr 2024 | 115.80 | 117.18 | 112.98 | 113.44 | 113.44 | - |
| 28 Mar 2024 | 109.55 | 110.90 | 108.85 | 109.20 | 109.20 | 155 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 109.95 | 110.40 | 109.20 | 109.20 | 109.08 | - |
| 26 Mar 2024 | 109.25 | 111.70 | 109.25 | 109.50 | 109.38 | 25 |
| 25 Mar 2024 | 101.70 | 110.40 | 101.00 | 109.85 | 109.73 | 10 |
| 22 Mar 2024 | 101.55 | 102.95 | 100.25 | 102.55 | 102.44 | 30 |
| 21 Mar 2024 | 104.05 | 104.05 | 101.80 | 102.70 | 102.59 | 245 |
| 20 Mar 2024 | 86.82 | 87.94 | 86.66 | 87.02 | 86.93 | 30 |
| 19 Mar 2024 | 86.48 | 86.48 | 84.78 | 86.42 | 86.33 | - |
| 18 Mar 2024 | 87.48 | 88.44 | 86.40 | 86.58 | 86.49 | 128 |
| 15 Mar 2024 | 84.30 | 86.36 | 84.30 | 85.78 | 85.69 | - |
| 14 Mar 2024 | 86.18 | 86.68 | 84.10 | 84.10 | 84.01 | 30 |
| 13 Mar 2024 | 89.20 | 89.22 | 85.24 | 85.64 | 85.55 | - |
| 12 Mar 2024 | 87.60 | 88.40 | 86.96 | 88.40 | 88.31 | - |
| 11 Mar 2024 | 88.40 | 88.42 | 86.00 | 86.00 | 85.91 | 160 |
| 08 Mar 2024 | 90.78 | 92.66 | 89.40 | 89.40 | 89.31 | 43 |
| 07 Mar 2024 | 88.52 | 90.54 | 88.00 | 90.54 | 90.44 | - |
| 06 Mar 2024 | 87.12 | 88.02 | 87.12 | 88.02 | 87.93 | - |
| 05 Mar 2024 | 87.18 | 87.18 | 86.50 | 86.50 | 86.41 | - |
| 04 Mar 2024 | 87.48 | 90.38 | 87.48 | 88.94 | 88.85 | 41 |
| 01 Mar 2024 | 84.42 | 88.34 | 84.14 | 88.34 | 88.25 | 15 |
| 29 Feb 2024 | 82.28 | 83.54 | 82.26 | 83.54 | 83.45 | - |
| 28 Feb 2024 | 84.60 | 84.60 | 82.60 | 82.60 | 82.51 | - |
| 27 Feb 2024 | 82.38 | 85.30 | 82.38 | 84.52 | 84.43 | - |
| 26 Feb 2024 | 79.00 | 83.42 | 78.82 | 83.42 | 83.33 | - |
| 23 Feb 2024 | 79.04 | 79.24 | 78.86 | 79.24 | 79.16 | - |
| 22 Feb 2024 | 76.54 | 79.04 | 76.54 | 79.04 | 78.96 | - |
| 21 Feb 2024 | 74.56 | 74.56 | 74.30 | 74.52 | 74.44 | - |
| 20 Feb 2024 | 73.00 | 73.76 | 72.74 | 73.76 | 73.68 | - |
| 19 Feb 2024 | 73.38 | 74.02 | 73.26 | 73.26 | 73.18 | - |
| 16 Feb 2024 | 75.86 | 76.06 | 74.10 | 74.14 | 74.06 | - |
| 15 Feb 2024 | 75.88 | 76.70 | 75.88 | 76.70 | 76.62 | - |
| 14 Feb 2024 | 76.22 | 77.12 | 76.22 | 76.50 | 76.42 | - |
| 13 Feb 2024 | 79.40 | 79.88 | 76.34 | 76.34 | 76.26 | - |
| 12 Feb 2024 | 79.02 | 80.10 | 79.02 | 80.10 | 80.02 | 12 |
| 09 Feb 2024 | 78.70 | 79.16 | 78.70 | 79.12 | 79.04 | 200 |
| 08 Feb 2024 | 79.16 | 79.34 | 78.90 | 79.34 | 79.26 | - |
| 07 Feb 2024 | 78.16 | 78.54 | 78.06 | 78.06 | 77.98 | - |
| 06 Feb 2024 | 80.82 | 81.06 | 78.34 | 78.34 | 78.26 | - |
| 05 Feb 2024 | 79.90 | 80.56 | 79.88 | 80.56 | 80.48 | - |
| 02 Feb 2024 | 78.98 | 79.56 | 78.18 | 79.56 | 79.48 | - |
| 01 Feb 2024 | 79.34 | 79.78 | 78.88 | 78.88 | 78.80 | - |
| 31 Jan 2024 | 77.80 | 78.92 | 77.80 | 78.92 | 78.84 | 21 |
| 30 Jan 2024 | 82.28 | 82.28 | 80.02 | 80.02 | 79.94 | - |
| 29 Jan 2024 | 80.58 | 82.38 | 80.58 | 81.68 | 81.59 | - |
| 26 Jan 2024 | 80.30 | 80.96 | 79.58 | 80.96 | 80.87 | - |
| 25 Jan 2024 | 80.48 | 82.72 | 80.48 | 82.38 | 82.29 | - |
| 24 Jan 2024 | 81.02 | 81.02 | 80.34 | 80.62 | 80.54 | - |
| 23 Jan 2024 | 81.56 | 81.84 | 80.72 | 80.76 | 80.67 | - |
| 22 Jan 2024 | 80.80 | 81.48 | 80.80 | 81.48 | 81.39 | - |
| 19 Jan 2024 | 78.78 | 79.96 | 78.46 | 79.96 | 79.88 | - |
| 18 Jan 2024 | 76.34 | 78.42 | 76.34 | 77.38 | 77.30 | - |
| 17 Jan 2024 | 77.00 | 77.00 | 76.42 | 76.42 | 76.34 | - |
| 16 Jan 2024 | 75.00 | 77.52 | 74.74 | 77.52 | 77.44 | - |
| 15 Jan 2024 | 75.12 | 75.34 | 75.02 | 75.02 | 74.94 | - |
| 12 Jan 2024 | 75.64 | 75.90 | 74.90 | 74.90 | 74.82 | - |
| 11 Jan 2024 | 75.12 | 75.80 | 75.12 | 75.36 | 75.28 | - |
| 10 Jan 2024 | 76.04 | 76.74 | 75.06 | 75.06 | 74.98 | 151 |
| 09 Jan 2024 | 77.02 | 77.36 | 76.28 | 76.58 | 76.50 | - |
| 08 Jan 2024 | 75.96 | 77.66 | 75.66 | 77.66 | 77.58 | - |
| 05 Jan 2024 | 75.28 | 75.74 | 74.86 | 75.74 | 75.66 | - |
| 04 Jan 2024 | 75.26 | 76.70 | 75.26 | 75.94 | 75.86 | - |
| 03 Jan 2024 | 75.14 | 75.46 | 74.72 | 75.46 | 75.38 | - |
| 02 Jan 2024 | 77.30 | 77.50 | 75.70 | 75.70 | 75.62 | - |
| 29 Dec 2023 | 77.46 | 77.68 | 77.46 | 77.68 | 77.60 | - |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 77.88 | 77.92 | 77.50 | 77.92 | 77.72 | - |
| 27 Dec 2023 | 78.66 | 78.98 | 77.76 | 77.88 | 77.68 | - |
| 22 Dec 2023 | 77.72 | 79.18 | 76.32 | 79.18 | 78.98 | 23 |
| 21 Dec 2023 | 75.24 | 76.58 | 75.24 | 76.46 | 76.27 | - |
| 20 Dec 2023 | 75.10 | 75.10 | 73.48 | 73.54 | 73.35 | - |
| 19 Dec 2023 | 74.36 | 74.90 | 74.08 | 74.38 | 74.19 | - |
| 18 Dec 2023 | 74.46 | 74.82 | 74.00 | 74.62 | 74.43 | - |
| 15 Dec 2023 | 74.66 | 76.02 | 74.66 | 74.80 | 74.61 | - |
| 14 Dec 2023 | 73.62 | 74.34 | 73.62 | 74.18 | 73.99 | 19 |
| 13 Dec 2023 | 72.32 | 73.10 | 72.32 | 73.10 | 72.92 | - |
| 12 Dec 2023 | 72.08 | 72.30 | 71.70 | 71.70 | 71.52 | - |
| 11 Dec 2023 | 69.36 | 72.48 | 69.24 | 72.48 | 72.30 | - |
| 08 Dec 2023 | 67.96 | 69.44 | 67.86 | 69.44 | 69.26 | - |
| *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.