Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,897.52 +3,838.91 (+5.72%) CMC Crypto 200
1,538.95 +50.41 (+3.39%)
Micron Technology Inc (MTE.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 09:28AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1 |
| 20 May 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| 17 May 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 16 May 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 15 May 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
| 14 May 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 13 May 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
| 10 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 09 May 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 08 May 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 07 May 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
| 06 May 2024 | 108.38 | 111.42 | 108.38 | 111.42 | 111.42 | 1 |
| 03 May 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 02 May 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 30 Apr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 29 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 26 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 25 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 24 Apr 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 23 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 22 Apr 2024 | 100.82 | 102.56 | 100.82 | 102.56 | 102.56 | 1 |
| 19 Apr 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 18 Apr 2024 | 111.58 | 111.58 | 105.88 | 105.88 | 105.88 | 9 |
| 17 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 16 Apr 2024 | 113.64 | 113.64 | 112.36 | 112.36 | 112.36 | 37 |
| 15 Apr 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 12 Apr 2024 | 119.08 | 119.38 | 115.50 | 115.50 | 115.50 | 50 |
| 11 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 10 Apr 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 09 Apr 2024 | 114.10 | 114.10 | 113.34 | 113.34 | 113.34 | 20 |
| 08 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 05 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 04 Apr 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 03 Apr 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
| 02 Apr 2024 | 115.82 | 117.62 | 115.82 | 117.62 | 117.62 | 2 |
| 28 Mar 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.64 | - |
| 26 Mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.64 | - |
| 25 Mar 2024 | 102.15 | 109.40 | 102.15 | 109.40 | 109.29 | 7 |
| 22 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.44 | - |
| 21 Mar 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.84 | 5 |
| 20 Mar 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.63 | - |
| 19 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.41 | - |
| 18 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.91 | - |
| 15 Mar 2024 | 84.52 | 85.00 | 84.52 | 85.00 | 84.91 | 40 |
| 14 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.15 | - |
| 13 Mar 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.31 | - |
| 12 Mar 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.53 | - |
| 11 Mar 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.25 | - |
| 08 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.70 | - |
| 07 Mar 2024 | 88.12 | 90.92 | 88.12 | 90.92 | 90.82 | 35 |
| 06 Mar 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.29 | - |
| 05 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.11 | - |
| 04 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.79 | - |
| 01 Mar 2024 | 84.42 | 87.98 | 84.42 | 87.98 | 87.89 | 16 |
| 29 Feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.23 | - |
| 28 Feb 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.49 | - |
| 27 Feb 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.33 | - |
| 26 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.06 | - |
| 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 | 74.64 | 74.64 | 74.60 | 74.60 | 74.52 | 100 |
| 20 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.80 | - |
| 19 Feb 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.28 | - |
| 16 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.72 | - |
| 15 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.22 | - |
| 14 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.18 | - |
| 13 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.36 | - |
| 12 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.02 | - |
| 09 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.62 | - |
| 08 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.92 | - |
| 07 Feb 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.16 | - |
| 06 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.80 | - |
| 05 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.82 | - |
| 02 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.62 | - |
| 01 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.46 | - |
| 31 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.82 | - |
| 30 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.41 | - |
| 29 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.52 | - |
| 26 Jan 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.24 | - |
| 25 Jan 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.13 | - |
| 24 Jan 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.94 | - |
| 23 Jan 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.83 | - |
| 22 Jan 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.82 | - |
| 19 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.32 | - |
| 18 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.30 | - |
| 17 Jan 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.74 | - |
| 16 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.94 | - |
| 15 Jan 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.58 | - |
| 12 Jan 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.58 | - |
| 11 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.02 | - |
| 10 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.02 | - |
| 09 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.94 | - |
| 08 Jan 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 75.94 | - |
| 05 Jan 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.26 | - |
| 04 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.20 | - |
| 03 Jan 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.06 | - |
| 02 Jan 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.24 | - |
| 29 Dec 2023 | 77.48 | 77.64 | 77.48 | 77.64 | 77.56 | - |
| *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.