Micron Technology Inc (MTE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:35PM 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 | 103.42 | 104.58 | 103.40 | 104.50 | 104.50 | 537 |
| Apr 30, 2024 | 106.62 | 107.32 | 106.32 | 106.32 | 106.32 | 50 |
| Apr 29, 2024 | 107.90 | 107.90 | 105.30 | 106.18 | 106.18 | 142 |
| Apr 26, 2024 | 105.22 | 106.72 | 105.22 | 106.72 | 106.72 | 158 |
| Apr 25, 2024 | 102.80 | 104.86 | 101.26 | 104.20 | 104.20 | 106 |
| Apr 24, 2024 | 107.06 | 107.60 | 102.82 | 103.46 | 103.46 | 556 |
| Apr 23, 2024 | 102.20 | 105.30 | 102.20 | 105.06 | 105.06 | 2,520 |
| Apr 22, 2024 | 100.80 | 103.06 | 100.80 | 103.06 | 103.06 | 257 |
| Apr 19, 2024 | 103.00 | 103.48 | 99.40 | 100.14 | 100.14 | 1,627 |
| Apr 18, 2024 | 111.32 | 112.70 | 104.72 | 104.72 | 104.72 | 3,922 |
| Apr 17, 2024 | 113.98 | 114.76 | 109.32 | 109.32 | 109.32 | 1,175 |
| Apr 16, 2024 | 113.46 | 114.78 | 111.94 | 114.78 | 114.78 | 482 |
| Apr 15, 2024 | 114.02 | 116.30 | 114.02 | 114.08 | 114.08 | 276 |
| Apr 12, 2024 | 119.06 | 119.50 | 115.42 | 115.42 | 115.42 | 376 |
| Apr 11, 2024 | 113.40 | 116.84 | 113.40 | 116.84 | 116.84 | 55 |
| Apr 10, 2024 | 112.88 | 113.68 | 112.64 | 113.62 | 113.62 | 187 |
| Apr 09, 2024 | 114.80 | 114.80 | 111.96 | 113.12 | 113.12 | 1,738 |
| Apr 08, 2024 | 113.80 | 115.96 | 113.00 | 113.20 | 113.20 | 327 |
| Apr 05, 2024 | 114.38 | 115.70 | 113.42 | 114.00 | 114.00 | 2,133 |
| Apr 04, 2024 | 119.84 | 120.24 | 114.34 | 114.34 | 114.34 | 1,614 |
| Apr 03, 2024 | 113.24 | 117.84 | 112.76 | 116.94 | 116.94 | 631 |
| Apr 02, 2024 | 116.50 | 117.70 | 113.02 | 114.12 | 114.12 | 1,743 |
| Mar 28, 2024 | 109.60 | 110.80 | 109.30 | 109.30 | 109.30 | 665 |
| Mar 28, 2024 | 0.115 Dividend | |||||
| Mar 27, 2024 | 110.00 | 110.75 | 109.35 | 109.35 | 109.24 | 283 |
| Mar 26, 2024 | 109.45 | 112.45 | 109.30 | 109.55 | 109.43 | 2,825 |
| Mar 25, 2024 | 102.15 | 111.55 | 100.85 | 108.80 | 108.69 | 3,713 |
| Mar 22, 2024 | 101.60 | 103.00 | 99.28 | 101.80 | 101.69 | 685 |
| Mar 21, 2024 | 103.85 | 104.30 | 101.40 | 102.00 | 101.89 | 4,487 |
| Mar 20, 2024 | 86.50 | 101.45 | 86.50 | 101.45 | 101.34 | 805 |
| Mar 19, 2024 | 87.00 | 87.00 | 84.70 | 86.26 | 86.17 | 545 |
| Mar 18, 2024 | 87.60 | 89.06 | 86.38 | 86.38 | 86.29 | 2,047 |
| Mar 15, 2024 | 84.06 | 86.74 | 84.06 | 86.50 | 86.41 | 1,369 |
| Mar 14, 2024 | 86.24 | 86.74 | 83.62 | 83.62 | 83.53 | 719 |
| Mar 13, 2024 | 89.18 | 89.18 | 85.32 | 85.56 | 85.47 | 279 |
| Mar 12, 2024 | 87.62 | 89.10 | 87.30 | 89.10 | 89.01 | 118 |
| Mar 11, 2024 | 88.96 | 89.78 | 86.50 | 86.50 | 86.41 | 459 |
| Mar 08, 2024 | 91.50 | 92.78 | 89.56 | 89.56 | 89.47 | 1,152 |
| Mar 07, 2024 | 88.54 | 91.74 | 88.54 | 90.64 | 90.54 | 555 |
| Mar 06, 2024 | 87.12 | 88.20 | 87.12 | 87.78 | 87.69 | 124 |
| Mar 05, 2024 | 87.30 | 87.30 | 86.00 | 86.90 | 86.81 | 70 |
| Mar 04, 2024 | 87.50 | 90.36 | 87.50 | 89.60 | 89.51 | 1,524 |
| Mar 01, 2024 | 84.44 | 88.60 | 84.12 | 87.78 | 87.69 | 1,042 |
| Feb 29, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.25 | - |
| Feb 28, 2024 | 84.62 | 84.62 | 82.54 | 83.28 | 83.19 | 104 |
| Feb 27, 2024 | 82.42 | 85.66 | 82.42 | 84.80 | 84.71 | 760 |
| Feb 26, 2024 | 79.02 | 83.00 | 79.02 | 83.00 | 82.91 | 598 |
| Feb 23, 2024 | 79.08 | 79.26 | 79.08 | 79.16 | 79.08 | 36 |
| Feb 22, 2024 | 76.56 | 78.26 | 76.56 | 78.26 | 78.18 | 122 |
| Feb 21, 2024 | 74.58 | 74.58 | 74.24 | 74.24 | 74.16 | 15 |
| Feb 20, 2024 | 72.82 | 74.48 | 72.82 | 74.48 | 74.40 | 1,370 |
| Feb 19, 2024 | 73.10 | 73.42 | 73.10 | 73.42 | 73.34 | 2 |
| Feb 16, 2024 | 75.88 | 75.88 | 73.68 | 73.68 | 73.60 | 110 |
| Feb 15, 2024 | 75.92 | 76.58 | 75.92 | 76.58 | 76.50 | 400 |
| Feb 14, 2024 | 76.24 | 76.70 | 76.04 | 76.04 | 75.96 | 50 |
| Feb 13, 2024 | 79.42 | 79.42 | 75.90 | 75.90 | 75.82 | 191 |
| Feb 12, 2024 | 79.08 | 80.20 | 79.08 | 80.20 | 80.12 | 101 |
| Feb 09, 2024 | 78.70 | 79.24 | 78.26 | 79.16 | 79.08 | 421 |
| Feb 08, 2024 | 79.16 | 79.40 | 78.80 | 78.80 | 78.72 | - |
| Feb 07, 2024 | 78.18 | 78.28 | 78.16 | 78.28 | 78.20 | 7 |
| Feb 06, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.19 | 2 |
| Feb 05, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.80 | - |
| Feb 02, 2024 | 79.00 | 79.54 | 78.48 | 79.54 | 79.46 | 159 |
| Feb 01, 2024 | 79.40 | 79.62 | 79.40 | 79.62 | 79.54 | 15 |
| Jan 31, 2024 | 78.00 | 78.00 | 77.70 | 77.70 | 77.62 | 45 |
| Jan 30, 2024 | 81.80 | 82.16 | 79.96 | 79.96 | 79.88 | 155 |
| Jan 29, 2024 | 81.00 | 82.00 | 80.64 | 82.00 | 81.91 | 117 |
| Jan 26, 2024 | 80.32 | 81.08 | 80.32 | 80.90 | 80.81 | 72 |
| Jan 25, 2024 | 80.50 | 82.20 | 80.50 | 82.20 | 82.11 | 292 |
| Jan 24, 2024 | 81.06 | 81.44 | 79.46 | 80.50 | 80.42 | 75 |
| Jan 23, 2024 | 81.56 | 82.00 | 80.40 | 80.64 | 80.56 | 244 |
| Jan 22, 2024 | 80.88 | 81.78 | 80.88 | 81.78 | 81.69 | 347 |
| Jan 19, 2024 | 78.20 | 80.40 | 78.20 | 80.40 | 80.32 | 913 |
| Jan 18, 2024 | 76.40 | 78.82 | 76.40 | 77.92 | 77.84 | 425 |
| Jan 17, 2024 | 77.02 | 77.30 | 76.46 | 76.88 | 76.80 | 203 |
| Jan 16, 2024 | 75.10 | 77.78 | 75.08 | 77.78 | 77.70 | 114 |
| Jan 15, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.70 | - |
| Jan 12, 2024 | 75.62 | 75.74 | 74.78 | 74.78 | 74.70 | 95 |
| Jan 11, 2024 | 75.12 | 76.06 | 75.12 | 75.18 | 75.10 | 984 |
| Jan 10, 2024 | 76.08 | 76.54 | 75.00 | 75.22 | 75.14 | 420 |
| Jan 09, 2024 | 77.02 | 77.52 | 76.52 | 76.56 | 76.48 | 174 |
| Jan 08, 2024 | 76.04 | 77.80 | 76.04 | 77.80 | 77.72 | - |
| Jan 05, 2024 | 75.30 | 75.70 | 74.26 | 75.70 | 75.62 | 75 |
| Jan 04, 2024 | 75.28 | 76.38 | 75.28 | 75.80 | 75.72 | 1,028 |
| Jan 03, 2024 | 75.40 | 75.50 | 74.86 | 75.34 | 75.26 | 325 |
| Jan 02, 2024 | 77.40 | 77.72 | 76.14 | 76.14 | 76.06 | 28 |
| Dec 29, 2023 | 77.48 | 77.86 | 77.48 | 77.76 | 77.68 | 63 |
| Dec 29, 2023 | 0.115 Dividend | |||||
| Dec 28, 2023 | 77.88 | 78.36 | 77.88 | 78.04 | 77.84 | 477 |
| Dec 27, 2023 | 78.66 | 79.20 | 77.80 | 77.86 | 77.66 | 455 |
| Dec 22, 2023 | 77.74 | 78.48 | 77.74 | 78.48 | 78.28 | 73 |
| Dec 21, 2023 | 75.26 | 77.78 | 75.26 | 77.78 | 77.58 | 1,748 |
| Dec 20, 2023 | 75.10 | 75.10 | 74.78 | 74.78 | 74.59 | 28 |
| Dec 19, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 74.19 | - |
| Dec 18, 2023 | 74.50 | 74.76 | 74.02 | 74.58 | 74.39 | 1,126 |
| Dec 15, 2023 | 74.72 | 75.90 | 74.72 | 74.90 | 74.71 | 120 |
| Dec 14, 2023 | 73.64 | 74.54 | 73.64 | 74.54 | 74.35 | 2,261 |
| Dec 13, 2023 | 72.34 | 73.22 | 72.34 | 73.22 | 73.04 | 2 |
| Dec 12, 2023 | 72.10 | 72.54 | 71.60 | 72.18 | 72.00 | 713 |
| Dec 11, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.20 | 15 |
| *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.