Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.44 -43.62 (-3.26%)
Micron Technology, Inc. (MTE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 106.64 | 108.18 | 106.28 | 107.28 | 107.28 | 508 |
| 29 Apr 2024 | 108.10 | 108.10 | 106.72 | 106.72 | 106.72 | 208 |
| 26 Apr 2024 | 105.12 | 105.78 | 104.36 | 105.22 | 105.22 | 425 |
| 25 Apr 2024 | 102.80 | 105.38 | 101.40 | 105.38 | 105.38 | 1,303 |
| 24 Apr 2024 | 107.08 | 107.12 | 102.50 | 103.88 | 103.88 | 349 |
| 23 Apr 2024 | 102.20 | 104.76 | 102.20 | 104.32 | 104.32 | 847 |
| 22 Apr 2024 | 100.76 | 102.36 | 100.76 | 101.70 | 101.70 | 820 |
| 19 Apr 2024 | 102.92 | 104.22 | 99.83 | 99.83 | 99.83 | 3,509 |
| 18 Apr 2024 | 111.90 | 111.90 | 105.00 | 105.00 | 105.00 | 1,652 |
| 17 Apr 2024 | 114.00 | 115.14 | 109.00 | 109.00 | 109.00 | 461 |
| 16 Apr 2024 | 114.02 | 114.02 | 112.06 | 113.36 | 113.36 | 1,215 |
| 15 Apr 2024 | 114.22 | 116.54 | 113.96 | 113.96 | 113.96 | 1,128 |
| 12 Apr 2024 | 119.28 | 119.48 | 116.10 | 116.14 | 116.14 | 678 |
| 11 Apr 2024 | 113.42 | 118.00 | 113.32 | 118.00 | 118.00 | 1,384 |
| 10 Apr 2024 | 112.86 | 114.56 | 110.00 | 112.52 | 112.52 | 4,008 |
| 09 Apr 2024 | 114.42 | 114.66 | 111.84 | 112.50 | 112.50 | 9,349 |
| 08 Apr 2024 | 113.80 | 118.00 | 112.86 | 113.24 | 113.24 | 4,556 |
| 05 Apr 2024 | 114.52 | 116.00 | 112.70 | 113.64 | 113.64 | 2,267 |
| 04 Apr 2024 | 119.84 | 120.22 | 114.52 | 114.52 | 114.52 | 2,962 |
| 03 Apr 2024 | 113.80 | 118.20 | 112.58 | 116.84 | 116.84 | 1,451 |
| 02 Apr 2024 | 116.78 | 117.84 | 112.80 | 113.98 | 113.98 | 2,906 |
| 28 Mar 2024 | 109.60 | 111.00 | 109.00 | 109.30 | 109.30 | 1,288 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 110.30 | 110.90 | 109.00 | 109.35 | 109.24 | 3,871 |
| 26 Mar 2024 | 110.50 | 112.60 | 109.50 | 110.10 | 109.98 | 5,075 |
| 25 Mar 2024 | 103.00 | 111.40 | 101.00 | 108.85 | 108.74 | 2,968 |
| 22 Mar 2024 | 101.55 | 103.35 | 99.54 | 101.80 | 101.69 | 4,020 |
| 21 Mar 2024 | 104.30 | 104.50 | 99.96 | 101.35 | 101.24 | 5,531 |
| 20 Mar 2024 | 86.72 | 99.96 | 86.64 | 99.96 | 99.85 | 2,295 |
| 19 Mar 2024 | 86.52 | 86.86 | 84.96 | 86.50 | 86.41 | 312 |
| 18 Mar 2024 | 87.70 | 89.12 | 86.50 | 86.54 | 86.45 | 3,762 |
| 15 Mar 2024 | 83.88 | 86.60 | 83.88 | 86.60 | 86.51 | 637 |
| 14 Mar 2024 | 86.64 | 86.64 | 83.90 | 83.90 | 83.81 | 327 |
| 13 Mar 2024 | 89.38 | 89.60 | 85.26 | 86.02 | 85.93 | 4,727 |
| 12 Mar 2024 | 87.50 | 88.28 | 86.54 | 88.28 | 88.19 | 2,057 |
| 11 Mar 2024 | 88.46 | 88.68 | 87.00 | 87.00 | 86.91 | 493 |
| 08 Mar 2024 | 91.50 | 92.76 | 89.70 | 89.70 | 89.61 | 2,433 |
| 07 Mar 2024 | 88.12 | 91.80 | 88.12 | 90.76 | 90.66 | 1,866 |
| 06 Mar 2024 | 87.14 | 88.00 | 87.14 | 87.58 | 87.49 | 583 |
| 05 Mar 2024 | 88.48 | 88.48 | 86.82 | 86.82 | 86.73 | 815 |
| 04 Mar 2024 | 88.10 | 90.02 | 87.90 | 88.92 | 88.83 | 3,818 |
| 01 Mar 2024 | 84.38 | 88.50 | 84.38 | 87.80 | 87.71 | 1,244 |
| 29 Feb 2024 | 82.26 | 82.74 | 81.74 | 82.68 | 82.59 | 817 |
| 28 Feb 2024 | 84.62 | 84.74 | 82.58 | 82.58 | 82.49 | 578 |
| 27 Feb 2024 | 82.42 | 85.62 | 82.42 | 84.06 | 83.97 | 2,064 |
| 26 Feb 2024 | 79.38 | 84.00 | 79.02 | 82.76 | 82.67 | 1,028 |
| 23 Feb 2024 | 79.08 | 79.26 | 79.08 | 79.26 | 79.18 | 26 |
| 22 Feb 2024 | 77.22 | 79.20 | 77.22 | 79.20 | 79.12 | 91 |
| 21 Feb 2024 | 74.58 | 74.58 | 74.16 | 74.16 | 74.08 | 693 |
| 20 Feb 2024 | 73.48 | 73.58 | 73.26 | 73.26 | 73.18 | 285 |
| 19 Feb 2024 | 73.40 | 74.16 | 73.40 | 74.00 | 73.92 | 468 |
| 16 Feb 2024 | 75.90 | 76.06 | 73.90 | 73.90 | 73.82 | 397 |
| 15 Feb 2024 | 75.92 | 76.44 | 75.92 | 76.24 | 76.16 | 305 |
| 14 Feb 2024 | 76.20 | 77.06 | 76.20 | 76.68 | 76.60 | 829 |
| 13 Feb 2024 | 79.24 | 79.84 | 75.78 | 76.24 | 76.16 | 1,472 |
| 12 Feb 2024 | 79.04 | 80.40 | 79.04 | 79.70 | 79.62 | 220 |
| 09 Feb 2024 | 79.06 | 79.44 | 78.40 | 79.22 | 79.14 | 40 |
| 08 Feb 2024 | 79.14 | 79.48 | 78.86 | 79.48 | 79.40 | 461 |
| 07 Feb 2024 | 78.16 | 78.88 | 78.06 | 78.06 | 77.98 | 689 |
| 06 Feb 2024 | 80.86 | 81.44 | 79.48 | 79.48 | 79.40 | 830 |
| 05 Feb 2024 | 79.92 | 80.32 | 79.92 | 80.06 | 79.98 | 425 |
| 02 Feb 2024 | 79.00 | 79.54 | 78.56 | 79.28 | 79.20 | 450 |
| 01 Feb 2024 | 79.40 | 79.96 | 78.74 | 78.86 | 78.78 | 251 |
| 31 Jan 2024 | 77.70 | 78.40 | 77.70 | 78.40 | 78.32 | 130 |
| 30 Jan 2024 | 82.58 | 82.58 | 81.86 | 82.10 | 82.01 | 670 |
| 29 Jan 2024 | 80.40 | 82.26 | 80.40 | 82.26 | 82.17 | 394 |
| 26 Jan 2024 | 81.50 | 81.50 | 79.92 | 80.76 | 80.68 | 792 |
| 25 Jan 2024 | 79.80 | 81.96 | 79.80 | 81.96 | 81.87 | 403 |
| 24 Jan 2024 | 81.02 | 81.54 | 80.00 | 80.00 | 79.92 | 293 |
| 23 Jan 2024 | 81.56 | 82.30 | 80.32 | 80.72 | 80.64 | 1,718 |
| 22 Jan 2024 | 80.80 | 81.58 | 80.80 | 81.32 | 81.23 | 1,096 |
| 19 Jan 2024 | 78.20 | 80.32 | 78.20 | 80.32 | 80.24 | 1,834 |
| 18 Jan 2024 | 76.40 | 78.72 | 76.40 | 78.72 | 78.64 | 777 |
| 17 Jan 2024 | 77.02 | 77.44 | 76.40 | 76.58 | 76.50 | 1,408 |
| 16 Jan 2024 | 75.02 | 77.98 | 74.84 | 77.98 | 77.90 | 318 |
| 15 Jan 2024 | 75.12 | 76.00 | 75.12 | 75.82 | 75.74 | 494 |
| 12 Jan 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.60 | - |
| 11 Jan 2024 | 75.10 | 76.38 | 75.10 | 76.38 | 76.30 | 330 |
| 10 Jan 2024 | 76.06 | 76.06 | 74.80 | 74.80 | 74.72 | 173 |
| 09 Jan 2024 | 77.02 | 78.10 | 76.22 | 76.22 | 76.14 | 473 |
| 08 Jan 2024 | 75.98 | 77.38 | 75.98 | 77.38 | 77.30 | 444 |
| 05 Jan 2024 | 75.30 | 75.94 | 75.14 | 75.94 | 75.86 | 201 |
| 04 Jan 2024 | 75.30 | 76.66 | 75.30 | 76.44 | 76.36 | 1,325 |
| 03 Jan 2024 | 75.16 | 75.16 | 74.54 | 74.72 | 74.64 | 131 |
| 02 Jan 2024 | 77.38 | 77.38 | 77.30 | 77.32 | 77.24 | 84 |
| 29 Dec 2023 | 77.48 | 77.72 | 77.48 | 77.72 | 77.64 | - |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 77.90 | 78.32 | 77.64 | 77.66 | 77.46 | 1,347 |
| 27 Dec 2023 | 79.02 | 79.14 | 77.90 | 78.00 | 77.80 | 368 |
| 22 Dec 2023 | 77.74 | 78.68 | 77.74 | 78.68 | 78.48 | 1,080 |
| 21 Dec 2023 | 75.46 | 78.08 | 75.46 | 76.66 | 76.47 | 1,892 |
| 20 Dec 2023 | 75.10 | 75.30 | 73.72 | 73.72 | 73.53 | 519 |
| 19 Dec 2023 | 74.36 | 75.00 | 74.18 | 74.80 | 74.61 | 464 |
| 18 Dec 2023 | 74.50 | 74.50 | 74.40 | 74.40 | 74.21 | 1,406 |
| 15 Dec 2023 | 74.72 | 76.28 | 74.72 | 76.02 | 75.83 | 1,804 |
| 14 Dec 2023 | 74.00 | 74.90 | 73.80 | 74.90 | 74.71 | 1,279 |
| 13 Dec 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 72.16 | 37 |
| 12 Dec 2023 | 72.12 | 72.28 | 70.26 | 72.16 | 71.98 | 458 |
| 11 Dec 2023 | 69.38 | 72.68 | 69.38 | 72.68 | 72.50 | 746 |
| 08 Dec 2023 | 68.00 | 69.32 | 68.00 | 69.32 | 69.14 | 340 |
| *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.