Micron Technology, Inc. (MTE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:57PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 103.68 | 104.62 | 103.26 | 103.38 | 103.38 | 520 |
| Apr 30, 2024 | 106.64 | 108.18 | 106.28 | 107.28 | 107.28 | 514 |
| Apr 29, 2024 | 108.10 | 108.10 | 106.72 | 106.72 | 106.72 | 208 |
| Apr 26, 2024 | 105.12 | 105.78 | 104.36 | 105.22 | 105.22 | 425 |
| Apr 25, 2024 | 102.80 | 105.38 | 101.40 | 105.38 | 105.38 | 1,303 |
| Apr 24, 2024 | 107.08 | 107.12 | 102.50 | 103.88 | 103.88 | 349 |
| Apr 23, 2024 | 102.20 | 104.76 | 102.20 | 104.32 | 104.32 | 847 |
| Apr 22, 2024 | 100.76 | 102.36 | 100.76 | 101.70 | 101.70 | 820 |
| Apr 19, 2024 | 102.92 | 104.22 | 99.83 | 99.83 | 99.83 | 3,509 |
| Apr 18, 2024 | 111.90 | 111.90 | 105.00 | 105.00 | 105.00 | 1,652 |
| Apr 17, 2024 | 114.00 | 115.14 | 109.00 | 109.00 | 109.00 | 461 |
| Apr 16, 2024 | 114.02 | 114.02 | 112.06 | 113.36 | 113.36 | 1,215 |
| Apr 15, 2024 | 114.22 | 116.54 | 113.96 | 113.96 | 113.96 | 1,128 |
| Apr 12, 2024 | 119.28 | 119.48 | 116.10 | 116.14 | 116.14 | 678 |
| Apr 11, 2024 | 113.42 | 118.00 | 113.32 | 118.00 | 118.00 | 1,384 |
| Apr 10, 2024 | 112.86 | 114.56 | 110.00 | 112.52 | 112.52 | 4,008 |
| Apr 09, 2024 | 114.42 | 114.66 | 111.84 | 112.50 | 112.50 | 9,349 |
| Apr 08, 2024 | 113.80 | 118.00 | 112.86 | 113.24 | 113.24 | 4,556 |
| Apr 05, 2024 | 114.52 | 116.00 | 112.70 | 113.64 | 113.64 | 2,267 |
| Apr 04, 2024 | 119.84 | 120.22 | 114.52 | 114.52 | 114.52 | 2,962 |
| Apr 03, 2024 | 113.80 | 118.20 | 112.58 | 116.84 | 116.84 | 1,451 |
| Apr 02, 2024 | 116.78 | 117.84 | 112.80 | 113.98 | 113.98 | 2,906 |
| Mar 28, 2024 | 109.60 | 111.00 | 109.00 | 109.30 | 109.30 | 1,288 |
| Mar 28, 2024 | 0.115 Dividend | |||||
| Mar 27, 2024 | 110.30 | 110.90 | 109.00 | 109.35 | 109.24 | 3,871 |
| Mar 26, 2024 | 110.50 | 112.60 | 109.50 | 110.10 | 109.98 | 5,075 |
| Mar 25, 2024 | 103.00 | 111.40 | 101.00 | 108.85 | 108.74 | 2,968 |
| Mar 22, 2024 | 101.55 | 103.35 | 99.54 | 101.80 | 101.69 | 4,020 |
| Mar 21, 2024 | 104.30 | 104.50 | 99.96 | 101.35 | 101.24 | 5,531 |
| Mar 20, 2024 | 86.72 | 99.96 | 86.64 | 99.96 | 99.85 | 2,295 |
| Mar 19, 2024 | 86.52 | 86.86 | 84.96 | 86.50 | 86.41 | 312 |
| Mar 18, 2024 | 87.70 | 89.12 | 86.50 | 86.54 | 86.45 | 3,762 |
| Mar 15, 2024 | 83.88 | 86.60 | 83.88 | 86.60 | 86.51 | 637 |
| Mar 14, 2024 | 86.64 | 86.64 | 83.90 | 83.90 | 83.81 | 327 |
| Mar 13, 2024 | 89.38 | 89.60 | 85.26 | 86.02 | 85.93 | 4,727 |
| Mar 12, 2024 | 87.50 | 88.28 | 86.54 | 88.28 | 88.19 | 2,057 |
| Mar 11, 2024 | 88.46 | 88.68 | 87.00 | 87.00 | 86.91 | 493 |
| Mar 08, 2024 | 91.50 | 92.76 | 89.70 | 89.70 | 89.61 | 2,433 |
| Mar 07, 2024 | 88.12 | 91.80 | 88.12 | 90.76 | 90.66 | 1,866 |
| Mar 06, 2024 | 87.14 | 88.00 | 87.14 | 87.58 | 87.49 | 583 |
| Mar 05, 2024 | 88.48 | 88.48 | 86.82 | 86.82 | 86.73 | 815 |
| Mar 04, 2024 | 88.10 | 90.02 | 87.90 | 88.92 | 88.83 | 3,818 |
| Mar 01, 2024 | 84.38 | 88.50 | 84.38 | 87.80 | 87.71 | 1,244 |
| Feb 29, 2024 | 82.26 | 82.74 | 81.74 | 82.68 | 82.59 | 817 |
| Feb 28, 2024 | 84.62 | 84.74 | 82.58 | 82.58 | 82.49 | 578 |
| Feb 27, 2024 | 82.42 | 85.62 | 82.42 | 84.06 | 83.97 | 2,064 |
| Feb 26, 2024 | 79.38 | 84.00 | 79.02 | 82.76 | 82.67 | 1,028 |
| Feb 23, 2024 | 79.08 | 79.26 | 79.08 | 79.26 | 79.18 | 26 |
| Feb 22, 2024 | 77.22 | 79.20 | 77.22 | 79.20 | 79.12 | 91 |
| Feb 21, 2024 | 74.58 | 74.58 | 74.16 | 74.16 | 74.08 | 693 |
| Feb 20, 2024 | 73.48 | 73.58 | 73.26 | 73.26 | 73.18 | 285 |
| Feb 19, 2024 | 73.40 | 74.16 | 73.40 | 74.00 | 73.92 | 468 |
| Feb 16, 2024 | 75.90 | 76.06 | 73.90 | 73.90 | 73.82 | 397 |
| Feb 15, 2024 | 75.92 | 76.44 | 75.92 | 76.24 | 76.16 | 305 |
| Feb 14, 2024 | 76.20 | 77.06 | 76.20 | 76.68 | 76.60 | 829 |
| Feb 13, 2024 | 79.24 | 79.84 | 75.78 | 76.24 | 76.16 | 1,472 |
| Feb 12, 2024 | 79.04 | 80.40 | 79.04 | 79.70 | 79.62 | 220 |
| Feb 09, 2024 | 79.06 | 79.44 | 78.40 | 79.22 | 79.14 | 40 |
| Feb 08, 2024 | 79.14 | 79.48 | 78.86 | 79.48 | 79.40 | 461 |
| Feb 07, 2024 | 78.16 | 78.88 | 78.06 | 78.06 | 77.98 | 689 |
| Feb 06, 2024 | 80.86 | 81.44 | 79.48 | 79.48 | 79.40 | 830 |
| Feb 05, 2024 | 79.92 | 80.32 | 79.92 | 80.06 | 79.98 | 425 |
| Feb 02, 2024 | 79.00 | 79.54 | 78.56 | 79.28 | 79.20 | 450 |
| Feb 01, 2024 | 79.40 | 79.96 | 78.74 | 78.86 | 78.78 | 251 |
| Jan 31, 2024 | 77.70 | 78.40 | 77.70 | 78.40 | 78.32 | 130 |
| Jan 30, 2024 | 82.58 | 82.58 | 81.86 | 82.10 | 82.01 | 670 |
| Jan 29, 2024 | 80.40 | 82.26 | 80.40 | 82.26 | 82.17 | 394 |
| Jan 26, 2024 | 81.50 | 81.50 | 79.92 | 80.76 | 80.68 | 792 |
| Jan 25, 2024 | 79.80 | 81.96 | 79.80 | 81.96 | 81.87 | 403 |
| Jan 24, 2024 | 81.02 | 81.54 | 80.00 | 80.00 | 79.92 | 293 |
| Jan 23, 2024 | 81.56 | 82.30 | 80.32 | 80.72 | 80.64 | 1,718 |
| Jan 22, 2024 | 80.80 | 81.58 | 80.80 | 81.32 | 81.23 | 1,096 |
| Jan 19, 2024 | 78.20 | 80.32 | 78.20 | 80.32 | 80.24 | 1,834 |
| Jan 18, 2024 | 76.40 | 78.72 | 76.40 | 78.72 | 78.64 | 777 |
| Jan 17, 2024 | 77.02 | 77.44 | 76.40 | 76.58 | 76.50 | 1,408 |
| Jan 16, 2024 | 75.02 | 77.98 | 74.84 | 77.98 | 77.90 | 318 |
| Jan 15, 2024 | 75.12 | 76.00 | 75.12 | 75.82 | 75.74 | 494 |
| Jan 12, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.60 | - |
| Jan 11, 2024 | 75.10 | 76.38 | 75.10 | 76.38 | 76.30 | 330 |
| Jan 10, 2024 | 76.06 | 76.06 | 74.80 | 74.80 | 74.72 | 173 |
| Jan 09, 2024 | 77.02 | 78.10 | 76.22 | 76.22 | 76.14 | 473 |
| Jan 08, 2024 | 75.98 | 77.38 | 75.98 | 77.38 | 77.30 | 444 |
| Jan 05, 2024 | 75.30 | 75.94 | 75.14 | 75.94 | 75.86 | 201 |
| Jan 04, 2024 | 75.30 | 76.66 | 75.30 | 76.44 | 76.36 | 1,325 |
| Jan 03, 2024 | 75.16 | 75.16 | 74.54 | 74.72 | 74.64 | 131 |
| Jan 02, 2024 | 77.38 | 77.38 | 77.30 | 77.32 | 77.24 | 84 |
| Dec 29, 2023 | 77.48 | 77.72 | 77.48 | 77.72 | 77.64 | - |
| Dec 29, 2023 | 0.115 Dividend | |||||
| Dec 28, 2023 | 77.90 | 78.32 | 77.64 | 77.66 | 77.46 | 1,347 |
| Dec 27, 2023 | 79.02 | 79.14 | 77.90 | 78.00 | 77.80 | 368 |
| Dec 22, 2023 | 77.74 | 78.68 | 77.74 | 78.68 | 78.48 | 1,080 |
| Dec 21, 2023 | 75.46 | 78.08 | 75.46 | 76.66 | 76.47 | 1,892 |
| Dec 20, 2023 | 75.10 | 75.30 | 73.72 | 73.72 | 73.53 | 519 |
| Dec 19, 2023 | 74.36 | 75.00 | 74.18 | 74.80 | 74.61 | 464 |
| Dec 18, 2023 | 74.50 | 74.50 | 74.40 | 74.40 | 74.21 | 1,406 |
| Dec 15, 2023 | 74.72 | 76.28 | 74.72 | 76.02 | 75.83 | 1,804 |
| Dec 14, 2023 | 74.00 | 74.90 | 73.80 | 74.90 | 74.71 | 1,279 |
| Dec 13, 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 72.16 | 37 |
| Dec 12, 2023 | 72.12 | 72.28 | 70.26 | 72.16 | 71.98 | 458 |
| Dec 11, 2023 | 69.38 | 72.68 | 69.38 | 72.68 | 72.50 | 746 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.