Singapore markets closed
Straits Times Index
3,271.67 +46.50 (+1.44%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,258.78 +243.31 (+0.37%) CMC Crypto 200
1,394.77 -19.99 (-1.41%)
Micron Technology Inc (MTE.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 09:28AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 102.18 | 102.78 | 102.18 | 102.78 | 102.78 | 30 |
| 22 Apr 2024 | 100.78 | 102.06 | 100.78 | 102.06 | 102.06 | 568 |
| 19 Apr 2024 | 102.92 | 102.92 | 102.74 | 102.74 | 102.74 | 199 |
| 18 Apr 2024 | 111.32 | 111.32 | 108.18 | 109.64 | 109.64 | 650 |
| 17 Apr 2024 | 114.00 | 114.00 | 111.98 | 111.98 | 111.98 | 200 |
| 16 Apr 2024 | 114.02 | 114.02 | 112.00 | 112.00 | 112.00 | 200 |
| 15 Apr 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 12 Apr 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 11 Apr 2024 | 113.42 | 115.26 | 113.30 | 115.26 | 115.26 | 630 |
| 10 Apr 2024 | 113.02 | 113.88 | 112.14 | 113.88 | 113.88 | 76 |
| 09 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 08 Apr 2024 | 113.80 | 114.48 | 113.46 | 114.48 | 114.48 | 164 |
| 05 Apr 2024 | 114.36 | 115.16 | 114.36 | 115.16 | 115.16 | 30 |
| 04 Apr 2024 | 119.50 | 119.50 | 117.12 | 117.12 | 117.12 | 63 |
| 03 Apr 2024 | 113.80 | 117.74 | 113.58 | 117.74 | 117.74 | 65 |
| 02 Apr 2024 | 115.82 | 117.50 | 113.08 | 113.08 | 113.08 | 130 |
| 28 Mar 2024 | 109.65 | 110.75 | 109.05 | 109.05 | 109.05 | 416 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 110.05 | 110.55 | 109.00 | 109.35 | 109.24 | 273 |
| 26 Mar 2024 | 110.00 | 110.75 | 109.70 | 110.75 | 110.63 | 270 |
| 25 Mar 2024 | 101.75 | 108.60 | 101.75 | 108.60 | 108.49 | 190 |
| 22 Mar 2024 | 101.85 | 103.10 | 101.85 | 103.00 | 102.89 | 40 |
| 21 Mar 2024 | 103.80 | 104.20 | 101.60 | 101.70 | 101.59 | 122 |
| 20 Mar 2024 | 86.50 | 86.98 | 86.50 | 86.98 | 86.89 | 50 |
| 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 | 84.52 | 84.52 | 84.52 | 84.43 | - |
| 14 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.11 | - |
| 13 Mar 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.25 | - |
| 12 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.39 | - |
| 11 Mar 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.35 | - |
| 08 Mar 2024 | 90.80 | 91.32 | 90.80 | 91.32 | 91.22 | 33 |
| 07 Mar 2024 | 88.12 | 90.74 | 88.12 | 90.74 | 90.64 | 5 |
| 06 Mar 2024 | 87.14 | 87.90 | 87.14 | 87.90 | 87.81 | 115 |
| 05 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.11 | - |
| 04 Mar 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.29 | 10 |
| 01 Mar 2024 | 84.40 | 87.98 | 84.40 | 87.98 | 87.89 | 18 |
| 29 Feb 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.17 | - |
| 28 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.53 | - |
| 27 Feb 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.33 | - |
| 26 Feb 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.04 | - |
| 23 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.02 | - |
| 22 Feb 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.48 | - |
| 21 Feb 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.48 | - |
| 20 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.80 | - |
| 19 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.30 | - |
| 16 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.72 | - |
| 15 Feb 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.04 | - |
| 14 Feb 2024 | 76.26 | 77.20 | 76.26 | 77.20 | 77.12 | 200 |
| 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 | 79.04 | 79.04 | 79.04 | 79.04 | 78.96 | - |
| 07 Feb 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.08 | - |
| 06 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.79 | - |
| 05 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.84 | 20 |
| 02 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.92 | - |
| 01 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.32 | - |
| 31 Jan 2024 | 77.82 | 78.16 | 77.82 | 78.16 | 78.08 | 2 |
| 30 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.21 | - |
| 29 Jan 2024 | 80.60 | 81.66 | 80.50 | 81.66 | 81.57 | 28 |
| 26 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.62 | - |
| 25 Jan 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.13 | - |
| 24 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.91 | - |
| 23 Jan 2024 | 81.58 | 82.14 | 81.58 | 82.14 | 82.05 | 10 |
| 22 Jan 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.81 | - |
| 19 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.12 | - |
| 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 | 75.14 | 75.14 | 75.02 | 75.02 | 74.94 | 20 |
| 12 Jan 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.54 | - |
| 11 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.02 | - |
| 10 Jan 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.00 | - |
| 09 Jan 2024 | 77.02 | 77.02 | 76.50 | 76.50 | 76.42 | 2 |
| 08 Jan 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.90 | - |
| 05 Jan 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.28 | - |
| 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 | 77.66 | 77.48 | 77.66 | 77.58 | - |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 77.88 | 78.34 | 77.88 | 78.34 | 78.14 | 100 |
| 27 Dec 2023 | 78.68 | 78.68 | 78.68 | 78.68 | 78.48 | - |
| 22 Dec 2023 | 77.92 | 78.52 | 77.92 | 78.52 | 78.32 | 131 |
| 21 Dec 2023 | 75.48 | 75.48 | 75.48 | 75.48 | 75.29 | 26 |
| 20 Dec 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 74.91 | - |
| 19 Dec 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.17 | - |
| 18 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.31 | - |
| 15 Dec 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 74.49 | - |
| 14 Dec 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.45 | - |
| 13 Dec 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 72.16 | - |
| 12 Dec 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 71.86 | - |
| 11 Dec 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.21 | - |
| 08 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.83 | - |
| 07 Dec 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.49 | - |
| 06 Dec 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 68.27 | - |
| 05 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.87 | - |
| 04 Dec 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.27 | - |
| 01 Dec 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 68.97 | - |
| *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.