Yahoo

Mail

Singapore markets open in 5 hours 54 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,669.52
-23.71(-0.64%)
Dow
29,341.27
-249.14(-0.84%)
Nasdaq
10,867.96
+0.03(+0.00%)
BTC-USD
19,190.00
+248.42(+1.31%)
CMC Crypto 200
440.78
+7.68(+1.77%)

AIRLINES

These are the best airlines of 2022, according to travellers

Micron Technology Inc (MTE.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

51.40

+1.53

(+3.07%)

As of 08:00AM CEST. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	51.40	51.40	51.40	51.40	51.40	100
23 Sept 2022	50.20	50.20	49.87	49.87	49.87	100
22 Sept 2022	50.01	50.01	50.01	50.01	50.01	-
21 Sept 2022	50.20	52.03	50.20	51.85	51.85	262
20 Sept 2022	52.40	52.40	51.49	51.49	51.49	29
19 Sept 2022	52.27	52.27	52.27	52.27	52.27	-
16 Sept 2022	51.78	51.78	51.78	51.78	51.78	-
15 Sept 2022	53.38	53.59	53.38	53.59	53.59	150
14 Sept 2022	53.35	53.35	53.35	53.35	53.35	-
13 Sept 2022	56.80	56.80	56.80	56.80	56.80	-
12 Sept 2022	57.05	57.05	57.05	57.05	57.05	-
09 Sept 2022	55.07	56.97	55.07	56.97	56.97	4
08 Sept 2022	55.05	55.05	55.05	55.05	55.05	-
07 Sept 2022	55.34	55.60	55.34	55.60	55.60	25
06 Sept 2022	56.39	56.39	56.39	56.39	56.39	-
05 Sept 2022	56.57	56.57	56.57	56.57	56.57	-
02 Sept 2022	57.12	57.12	57.12	57.12	57.12	-
01 Sept 2022	55.50	55.50	55.50	55.50	55.50	-
31 Aug 2022	56.30	56.30	56.26	56.26	56.26	40
30 Aug 2022	56.97	56.97	56.97	56.97	56.97	-
29 Aug 2022	57.01	57.01	57.01	57.01	57.01	-
26 Aug 2022	60.84	60.84	59.17	59.17	59.17	345
25 Aug 2022	57.76	57.76	57.76	57.76	57.76	-
24 Aug 2022	57.80	57.80	57.80	57.80	57.80	-
23 Aug 2022	58.49	58.49	58.49	58.49	58.49	-
22 Aug 2022	60.01	60.01	60.01	60.01	60.01	-
19 Aug 2022	62.01	62.01	62.01	62.01	62.01	-
18 Aug 2022	59.98	60.56	59.98	60.56	60.56	5
17 Aug 2022	62.40	62.40	62.40	62.40	62.40	-
16 Aug 2022	63.20	63.20	63.20	63.20	63.20	-
15 Aug 2022	63.91	63.91	63.53	63.53	63.53	39
12 Aug 2022	60.34	60.34	60.34	60.34	60.34	-
11 Aug 2022	59.71	61.72	59.71	61.72	61.72	70
10 Aug 2022	57.58	58.14	57.58	58.14	58.14	70
09 Aug 2022	60.06	60.06	57.35	57.35	57.35	50
08 Aug 2022	61.14	61.14	61.14	61.14	61.14	-
05 Aug 2022	63.12	63.12	61.39	61.39	61.39	30
04 Aug 2022	62.60	63.47	62.60	63.47	63.47	10
03 Aug 2022	60.90	60.90	60.90	60.90	60.90	-
02 Aug 2022	60.31	60.31	60.31	60.31	60.31	-
01 Aug 2022	60.29	60.29	60.29	60.29	60.29	-
29 Jul 2022	60.21	60.21	60.21	60.21	60.21	-
28 Jul 2022	60.11	60.11	60.11	60.11	60.11	-
27 Jul 2022	59.50	59.50	59.50	59.50	59.50	-
26 Jul 2022	58.37	59.47	58.37	58.99	58.99	85
25 Jul 2022	60.01	60.01	60.01	60.01	60.01	-
22 Jul 2022	60.26	60.26	60.26	60.26	60.26	-
21 Jul 2022	61.04	61.04	61.04	61.04	61.04	-
20 Jul 2022	61.37	61.37	61.37	61.37	61.37	-
19 Jul 2022	59.51	59.51	59.51	59.51	59.51	-
18 Jul 2022	61.16	61.16	61.16	61.16	61.16	-
15 Jul 2022	59.30	59.30	59.30	59.30	59.30	-
14 Jul 2022	58.31	58.31	58.31	58.31	58.31	-
13 Jul 2022	58.90	58.90	58.90	58.90	58.90	-
12 Jul 2022	57.10	57.10	57.10	57.10	57.10	-
11 Jul 2022	57.40	57.40	57.40	57.40	57.40	-
08 Jul 2022	57.21	57.21	57.21	57.21	57.21	-
08 Jul 2022	0.115 Dividend
07 Jul 2022	56.26	58.13	56.26	58.13	58.01	1
06 Jul 2022	55.01	55.01	55.01	55.01	54.90	-
05 Jul 2022	51.01	51.01	51.01	51.01	50.91	-
04 Jul 2022	51.01	51.01	51.01	51.01	50.91	-
01 Jul 2022	50.81	50.81	50.81	50.81	50.71	-
30 Jun 2022	53.00	53.00	53.00	53.00	52.90	-
29 Jun 2022	55.16	55.16	55.16	55.16	55.05	-
28 Jun 2022	55.25	55.25	55.25	55.25	55.14	-
27 Jun 2022	55.30	55.30	55.30	55.30	55.19	-
24 Jun 2022	53.67	53.67	53.67	53.67	53.56	-
23 Jun 2022	53.08	53.08	53.08	53.08	52.97	-
22 Jun 2022	53.37	53.37	53.37	53.37	53.26	-
21 Jun 2022	54.02	54.02	54.02	54.02	53.91	-
20 Jun 2022	53.26	53.26	53.26	53.26	53.15	-
17 Jun 2022	52.50	52.50	52.50	52.50	52.40	-
16 Jun 2022	56.71	56.71	56.71	56.71	56.60	-
15 Jun 2022	55.73	55.73	55.73	55.73	55.62	-
14 Jun 2022	56.71	56.71	56.71	56.71	56.60	-
13 Jun 2022	58.01	58.01	58.01	58.01	57.90	-
10 Jun 2022	62.20	62.20	62.20	62.20	62.08	-
09 Jun 2022	63.66	63.66	62.55	62.55	62.43	20
08 Jun 2022	65.40	65.40	63.60	63.60	63.47	220
07 Jun 2022	65.50	65.50	65.50	65.50	65.37	-
06 Jun 2022	65.00	65.00	65.00	65.00	64.87	-
03 Jun 2022	69.20	69.20	69.20	69.20	69.06	-
02 Jun 2022	68.61	68.61	68.61	68.61	68.47	-
01 Jun 2022	69.30	69.30	69.30	69.30	69.16	-
31 May 2022	69.00	69.00	69.00	69.00	68.86	-
30 May 2022	69.01	69.79	69.01	69.79	69.65	10
27 May 2022	65.60	65.60	65.60	65.60	65.47	-
26 May 2022	62.50	62.50	62.50	62.50	62.38	-
25 May 2022	62.84	62.84	62.84	62.84	62.72	-
24 May 2022	63.89	63.89	63.89	63.89	63.76	-
23 May 2022	66.80	66.80	66.80	66.80	66.67	-
20 May 2022	66.61	66.61	66.61	66.61	66.48	-
19 May 2022	66.71	66.71	66.71	66.71	66.58	-
18 May 2022	70.71	70.71	70.71	70.71	70.57	-
17 May 2022	67.80	67.80	67.80	67.80	67.67	-
16 May 2022	68.10	68.10	68.10	68.10	67.97	-
13 May 2022	66.86	66.86	66.86	66.86	66.73	-
12 May 2022	63.60	63.60	63.60	63.60	63.47	-
11 May 2022	65.74	65.74	63.86	63.86	63.73	4
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,669.52-23.71(-0.64%)

Dow29,341.27-249.14(-0.84%)

Nasdaq10,867.96+0.03(+0.00%)

BTC-USD19,190.00+248.42(+1.31%)

CMC Crypto 200440.78+7.68(+1.77%)

These are the best airlines of 2022, according to travellers

Micron Technology Inc (MTE.MU)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,669.52
-23.71(-0.64%)

Dow
29,341.27
-249.14(-0.84%)

Nasdaq
10,867.96
+0.03(+0.00%)

BTC-USD
19,190.00
+248.42(+1.31%)

CMC Crypto 200
440.78
+7.68(+1.77%)