Singapore markets open in 5 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202251.4051.4051.4051.4051.40100
23 Sept 202250.2050.2049.8749.8749.87100
22 Sept 202250.0150.0150.0150.0150.01-
21 Sept 202250.2052.0350.2051.8551.85262
20 Sept 202252.4052.4051.4951.4951.4929
19 Sept 202252.2752.2752.2752.2752.27-
16 Sept 202251.7851.7851.7851.7851.78-
15 Sept 202253.3853.5953.3853.5953.59150
14 Sept 202253.3553.3553.3553.3553.35-
13 Sept 202256.8056.8056.8056.8056.80-
12 Sept 202257.0557.0557.0557.0557.05-
09 Sept 202255.0756.9755.0756.9756.974
08 Sept 202255.0555.0555.0555.0555.05-
07 Sept 202255.3455.6055.3455.6055.6025
06 Sept 202256.3956.3956.3956.3956.39-
05 Sept 202256.5756.5756.5756.5756.57-
02 Sept 202257.1257.1257.1257.1257.12-
01 Sept 202255.5055.5055.5055.5055.50-
31 Aug 202256.3056.3056.2656.2656.2640
30 Aug 202256.9756.9756.9756.9756.97-
29 Aug 202257.0157.0157.0157.0157.01-
26 Aug 202260.8460.8459.1759.1759.17345
25 Aug 202257.7657.7657.7657.7657.76-
24 Aug 202257.8057.8057.8057.8057.80-
23 Aug 202258.4958.4958.4958.4958.49-
22 Aug 202260.0160.0160.0160.0160.01-
19 Aug 202262.0162.0162.0162.0162.01-
18 Aug 202259.9860.5659.9860.5660.565
17 Aug 202262.4062.4062.4062.4062.40-
16 Aug 202263.2063.2063.2063.2063.20-
15 Aug 202263.9163.9163.5363.5363.5339
12 Aug 202260.3460.3460.3460.3460.34-
11 Aug 202259.7161.7259.7161.7261.7270
10 Aug 202257.5858.1457.5858.1458.1470
09 Aug 202260.0660.0657.3557.3557.3550
08 Aug 202261.1461.1461.1461.1461.14-
05 Aug 202263.1263.1261.3961.3961.3930
04 Aug 202262.6063.4762.6063.4763.4710
03 Aug 202260.9060.9060.9060.9060.90-
02 Aug 202260.3160.3160.3160.3160.31-
01 Aug 202260.2960.2960.2960.2960.29-
29 Jul 202260.2160.2160.2160.2160.21-
28 Jul 202260.1160.1160.1160.1160.11-
27 Jul 202259.5059.5059.5059.5059.50-
26 Jul 202258.3759.4758.3758.9958.9985
25 Jul 202260.0160.0160.0160.0160.01-
22 Jul 202260.2660.2660.2660.2660.26-
21 Jul 202261.0461.0461.0461.0461.04-
20 Jul 202261.3761.3761.3761.3761.37-
19 Jul 202259.5159.5159.5159.5159.51-
18 Jul 202261.1661.1661.1661.1661.16-
15 Jul 202259.3059.3059.3059.3059.30-
14 Jul 202258.3158.3158.3158.3158.31-
13 Jul 202258.9058.9058.9058.9058.90-
12 Jul 202257.1057.1057.1057.1057.10-
11 Jul 202257.4057.4057.4057.4057.40-
08 Jul 202257.2157.2157.2157.2157.21-
08 Jul 20220.115 Dividend
07 Jul 202256.2658.1356.2658.1358.011
06 Jul 202255.0155.0155.0155.0154.90-
05 Jul 202251.0151.0151.0151.0150.91-
04 Jul 202251.0151.0151.0151.0150.91-
01 Jul 202250.8150.8150.8150.8150.71-
30 Jun 202253.0053.0053.0053.0052.90-
29 Jun 202255.1655.1655.1655.1655.05-
28 Jun 202255.2555.2555.2555.2555.14-
27 Jun 202255.3055.3055.3055.3055.19-
24 Jun 202253.6753.6753.6753.6753.56-
23 Jun 202253.0853.0853.0853.0852.97-
22 Jun 202253.3753.3753.3753.3753.26-
21 Jun 202254.0254.0254.0254.0253.91-
20 Jun 202253.2653.2653.2653.2653.15-
17 Jun 202252.5052.5052.5052.5052.40-
16 Jun 202256.7156.7156.7156.7156.60-
15 Jun 202255.7355.7355.7355.7355.62-
14 Jun 202256.7156.7156.7156.7156.60-
13 Jun 202258.0158.0158.0158.0157.90-
10 Jun 202262.2062.2062.2062.2062.08-
09 Jun 202263.6663.6662.5562.5562.4320
08 Jun 202265.4065.4063.6063.6063.47220
07 Jun 202265.5065.5065.5065.5065.37-
06 Jun 202265.0065.0065.0065.0064.87-
03 Jun 202269.2069.2069.2069.2069.06-
02 Jun 202268.6168.6168.6168.6168.47-
01 Jun 202269.3069.3069.3069.3069.16-
31 May 202269.0069.0069.0069.0068.86-
30 May 202269.0169.7969.0169.7969.6510
27 May 202265.6065.6065.6065.6065.47-
26 May 202262.5062.5062.5062.5062.38-
25 May 202262.8462.8462.8462.8462.72-
24 May 202263.8963.8963.8963.8963.76-
23 May 202266.8066.8066.8066.8066.67-
20 May 202266.6166.6166.6166.6166.48-
19 May 202266.7166.7166.7166.7166.58-
18 May 202270.7170.7170.7170.7170.57-
17 May 202267.8067.8067.8067.8067.67-
16 May 202268.1068.1068.1068.1067.97-
13 May 202266.8666.8666.8666.8666.73-
12 May 202263.6063.6063.6063.6063.47-
11 May 202265.7465.7463.8663.8663.734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...