Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,505.90 -34.27 (-0.05%) CMC Crypto 200
1,368.41 +55.79 (+4.25%)
Micron Technology Inc (MTE.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | 123 |
| 18 Apr 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
| 17 Apr 2024 | 113.50 | 113.50 | 110.12 | 110.38 | 110.38 | 123 |
| 16 Apr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 15 Apr 2024 | 114.22 | 116.38 | 114.22 | 116.38 | 116.38 | 10 |
| 12 Apr 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 11 Apr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 10 Apr 2024 | 112.88 | 113.72 | 112.88 | 113.72 | 113.72 | 9 |
| 09 Apr 2024 | 114.06 | 114.06 | 113.30 | 113.30 | 113.30 | 78 |
| 08 Apr 2024 | 113.80 | 118.46 | 113.80 | 118.46 | 118.46 | 50 |
| 05 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 04 Apr 2024 | 119.50 | 119.50 | 118.28 | 118.28 | 118.28 | 9 |
| 03 Apr 2024 | 113.28 | 118.22 | 113.28 | 117.52 | 117.52 | 30 |
| 02 Apr 2024 | 115.82 | 117.58 | 115.82 | 117.58 | 117.58 | 15 |
| 28 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.83 | - |
| 26 Mar 2024 | 109.20 | 110.65 | 109.20 | 110.65 | 110.53 | 820 |
| 25 Mar 2024 | 101.80 | 107.50 | 101.80 | 107.50 | 107.39 | 2,025 |
| 22 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.44 | - |
| 21 Mar 2024 | 103.60 | 103.70 | 100.95 | 102.90 | 102.79 | 145 |
| 20 Mar 2024 | 86.72 | 87.60 | 86.72 | 87.46 | 87.37 | 35 |
| 19 Mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.43 | - |
| 18 Mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.81 | - |
| 15 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.79 | - |
| 14 Mar 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.17 | - |
| 13 Mar 2024 | 89.32 | 89.32 | 85.38 | 85.38 | 85.29 | 12 |
| 12 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.41 | - |
| 11 Mar 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.35 | - |
| 08 Mar 2024 | 90.80 | 91.56 | 90.80 | 91.56 | 91.46 | 30 |
| 07 Mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.03 | - |
| 06 Mar 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.05 | - |
| 05 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.11 | - |
| 04 Mar 2024 | 87.50 | 90.54 | 87.50 | 90.54 | 90.45 | 60 |
| 01 Mar 2024 | 84.38 | 88.36 | 84.38 | 88.16 | 88.07 | 78 |
| 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 | 82.40 | 85.32 | 82.40 | 85.00 | 84.91 | 89 |
| 26 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.06 | - |
| 23 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.02 | - |
| 22 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.56 | - |
| 21 Feb 2024 | 74.60 | 75.10 | 74.60 | 75.10 | 75.02 | 15 |
| 20 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.80 | - |
| 19 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.36 | - |
| 16 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.80 | - |
| 15 Feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.84 | - |
| 14 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.12 | - |
| 13 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.16 | - |
| 12 Feb 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.96 | - |
| 09 Feb 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.60 | - |
| 08 Feb 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.08 | - |
| 07 Feb 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.14 | - |
| 06 Feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.78 | - |
| 05 Feb 2024 | 79.92 | 80.68 | 79.92 | 80.58 | 80.50 | 6 |
| 02 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.92 | - |
| 01 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.30 | - |
| 31 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.62 | - |
| 30 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.21 | - |
| 29 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.52 | - |
| 26 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.62 | - |
| 25 Jan 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.14 | - |
| 24 Jan 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.96 | - |
| 23 Jan 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.47 | - |
| 22 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.84 | - |
| 19 Jan 2024 | 78.20 | 79.10 | 78.20 | 79.10 | 79.02 | 47 |
| 18 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.30 | - |
| 17 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.94 | - |
| 16 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.94 | - |
| 15 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.62 | - |
| 12 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.62 | - |
| 11 Jan 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.04 | - |
| 10 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.98 | - |
| 09 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.92 | - |
| 08 Jan 2024 | 75.96 | 77.82 | 75.96 | 77.82 | 77.74 | 2 |
| 05 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.24 | - |
| 04 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.22 | - |
| 03 Jan 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.08 | - |
| 02 Jan 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.30 | - |
| 29 Dec 2023 | 77.48 | 77.64 | 77.48 | 77.64 | 77.56 | - |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 77.84 | - |
| 27 Dec 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 78.52 | - |
| 22 Dec 2023 | 77.74 | 77.90 | 77.74 | 77.90 | 77.70 | 4 |
| 21 Dec 2023 | 75.26 | 77.24 | 75.26 | 77.24 | 77.05 | 12 |
| 20 Dec 2023 | 75.10 | 75.10 | 73.52 | 73.52 | 73.33 | 70 |
| 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 | 74.66 | 75.22 | 74.66 | 75.22 | 75.03 | 2 |
| 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 | 72.10 | 72.10 | 72.04 | 72.04 | 71.86 | 50 |
| 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 | 67.64 | 67.64 | 67.64 | 67.64 | 67.47 | - |
| 06 Dec 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.39 | - |
| 05 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.87 | - |
| 04 Dec 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 69.25 | - |
| 01 Dec 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 68.99 | - |
| 30 Nov 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.70 | - |
| 29 Nov 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.83 | - |
| *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.