Singapore markets closed

Micron Technology Inc (MTE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
109.30-0.05 (-0.05%)
At close: 05:57PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024109.60110.80109.30109.30109.30665
28 Mar 20240.115 Dividend
27 Mar 2024110.00110.75109.35109.35109.24283
26 Mar 2024109.45112.45109.30109.55109.432,825
25 Mar 2024102.15111.55100.85108.80108.693,713
22 Mar 2024101.60103.0099.28101.80101.69685
21 Mar 2024103.85104.30101.40102.00101.894,487
20 Mar 202486.50101.4586.50101.45101.34805
19 Mar 202487.0087.0084.7086.2686.17545
18 Mar 202487.6089.0686.3886.3886.292,047
15 Mar 202484.0686.7484.0686.5086.411,369
14 Mar 202486.2486.7483.6283.6283.53719
13 Mar 202489.1889.1885.3285.5685.47279
12 Mar 202487.6289.1087.3089.1089.01118
11 Mar 202488.9689.7886.5086.5086.41459
08 Mar 202491.5092.7889.5689.5689.471,152
07 Mar 202488.5491.7488.5490.6490.54555
06 Mar 202487.1288.2087.1287.7887.69124
05 Mar 202487.3087.3086.0086.9086.8170
04 Mar 202487.5090.3687.5089.6089.511,524
01 Mar 202484.4488.6084.1287.7887.691,042
29 Feb 202482.3482.3482.3482.3482.25-
28 Feb 202484.6284.6282.5483.2883.19104
27 Feb 202482.4285.6682.4284.8084.71760
26 Feb 202479.0283.0079.0283.0082.91598
23 Feb 202479.0879.2679.0879.1679.0836
22 Feb 202476.5678.2676.5678.2678.18122
21 Feb 202474.5874.5874.2474.2474.1615
20 Feb 202472.8274.4872.8274.4874.401,370
19 Feb 202473.1073.4273.1073.4273.342
16 Feb 202475.8875.8873.6873.6873.60110
15 Feb 202475.9276.5875.9276.5876.50400
14 Feb 202476.2476.7076.0476.0475.9650
13 Feb 202479.4279.4275.9075.9075.82191
12 Feb 202479.0880.2079.0880.2080.12101
09 Feb 202478.7079.2478.2679.1679.08421
08 Feb 202479.1679.4078.8078.8078.72-
07 Feb 202478.1878.2878.1678.2878.207
06 Feb 202481.2881.2881.2881.2881.192
05 Feb 202479.8879.8879.8879.8879.80-
02 Feb 202479.0079.5478.4879.5479.46159
01 Feb 202479.4079.6279.4079.6279.5415
31 Jan 202478.0078.0077.7077.7077.6245
30 Jan 202481.8082.1679.9679.9679.88155
29 Jan 202481.0082.0080.6482.0081.91117
26 Jan 202480.3281.0880.3280.9080.8172
25 Jan 202480.5082.2080.5082.2082.11292
24 Jan 202481.0681.4479.4680.5080.4275
23 Jan 202481.5682.0080.4080.6480.56244
22 Jan 202480.8881.7880.8881.7881.69347
19 Jan 202478.2080.4078.2080.4080.32913
18 Jan 202476.4078.8276.4077.9277.84425
17 Jan 202477.0277.3076.4676.8876.80203
16 Jan 202475.1077.7875.0877.7877.70114
15 Jan 202474.7874.7874.7874.7874.70-
12 Jan 202475.6275.7474.7874.7874.7095
11 Jan 202475.1276.0675.1275.1875.10984
10 Jan 202476.0876.5475.0075.2275.14420
09 Jan 202477.0277.5276.5276.5676.48174
08 Jan 202476.0477.8076.0477.8077.72-
05 Jan 202475.3075.7074.2675.7075.6275
04 Jan 202475.2876.3875.2875.8075.721,028
03 Jan 202475.4075.5074.8675.3475.26325
02 Jan 202477.4077.7276.1476.1476.0628
29 Dec 202377.4877.8677.4877.7677.6863
29 Dec 20230.115 Dividend
28 Dec 202377.8878.3677.8878.0477.84477
27 Dec 202378.6679.2077.8077.8677.66455
22 Dec 202377.7478.4877.7478.4878.2873
21 Dec 202375.2677.7875.2677.7877.581,748
20 Dec 202375.1075.1074.7874.7874.5928
19 Dec 202374.3874.3874.3874.3874.19-
18 Dec 202374.5074.7674.0274.5874.391,126
15 Dec 202374.7275.9074.7274.9074.71120
14 Dec 202373.6474.5473.6474.5474.352,261
13 Dec 202372.3473.2272.3473.2273.042
12 Dec 202372.1072.5471.6072.1872.00713
11 Dec 202369.3869.3869.3869.3869.2015
08 Dec 202368.0069.5867.9869.5869.4025
07 Dec 202367.6867.6867.6867.6867.51-
06 Dec 202368.5868.5868.5868.5868.41-
05 Dec 202368.0668.2868.0668.2868.11125
04 Dec 202369.3869.3869.3869.3869.20-
01 Dec 202369.1669.1669.1669.1668.99-
30 Nov 202369.8869.8869.8869.8869.70-
29 Nov 202369.0270.3669.0269.7669.58535
28 Nov 202370.5070.5068.3468.4268.25100
27 Nov 202369.8071.2469.8070.7070.5225
24 Nov 202370.3470.4070.3470.4070.2214
23 Nov 202370.5870.5870.5870.5870.40-
22 Nov 202369.8269.8269.8269.8269.64-
21 Nov 202371.3071.5870.2070.2070.02150
20 Nov 202370.8071.7870.8071.7871.60120
17 Nov 202370.2671.2270.2670.9470.76305
16 Nov 202370.9471.1670.6470.9670.78-
15 Nov 202370.9871.4870.7670.8270.64217
14 Nov 202369.8270.8069.7670.7870.602,020
13 Nov 202370.0270.3469.4269.9269.74100
10 Nov 202368.3470.9468.3470.8070.62934
09 Nov 202367.2870.4067.2870.2270.0455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...