Mail

MTE.DU - Micron Technology Inc

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	64.66	68.92	64.66	68.92	68.92	-
May 25, 2023	63.10	64.72	63.10	64.54	64.54	-
May 24, 2023	61.10	61.12	59.96	61.08	61.08	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	59.88	61.20	59.20	61.10	61.10	14
May 19, 2023	62.30	63.02	61.96	63.02	63.02	-
May 18, 2023	60.64	62.82	60.64	62.70	62.70	-
May 17, 2023	58.84	59.80	58.36	59.80	59.80	-
May 16, 2023	59.10	59.28	58.48	58.98	58.98	-
May 15, 2023	55.68	58.84	55.42	58.84	58.84	-
May 12, 2023	56.24	56.60	55.48	55.48	55.48	-
May 11, 2023	54.38	56.40	54.38	56.12	56.12	-
May 10, 2023	55.30	55.86	54.74	54.74	54.74	-
May 09, 2023	55.16	55.56	54.18	55.52	55.52	-
May 08, 2023	55.12	55.40	55.02	55.22	55.22	-
May 05, 2023	54.80	55.82	54.66	55.82	55.82	-
May 04, 2023	54.74	55.16	54.58	54.84	54.84	-
May 03, 2023	55.58	55.98	55.08	55.98	55.98	-
May 02, 2023	56.34	57.02	56.10	56.14	56.14	-
Apr 28, 2023	56.02	57.82	56.02	57.82	57.82	50
Apr 27, 2023	54.18	55.58	54.10	55.58	55.58	275
Apr 26, 2023	54.16	54.82	53.28	54.58	54.58	90
Apr 25, 2023	53.34	53.70	52.98	52.98	52.98	-
Apr 24, 2023	54.92	55.24	53.58	53.58	53.58	-
Apr 21, 2023	56.40	56.40	55.36	55.50	55.50	-
Apr 20, 2023	54.98	55.94	54.70	55.88	55.88	-
Apr 19, 2023	56.06	56.06	55.24	55.24	55.24	-
Apr 18, 2023	56.82	57.60	55.94	55.94	55.94	-
Apr 17, 2023	56.60	57.00	56.24	56.78	56.78	2
Apr 14, 2023	56.50	57.10	56.08	56.62	56.62	-
Apr 13, 2023	56.14	56.78	55.34	56.78	56.78	-
Apr 12, 2023	58.20	58.62	56.26	56.26	56.26	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	51.86	53.62	51.38	53.58	53.58	-
Apr 06, 2023	0.115 Dividend
Apr 05, 2023	52.34	52.48	51.54	51.90	51.78	46
Apr 04, 2023	54.50	54.96	52.80	52.80	52.68	-
Apr 03, 2023	54.50	55.26	53.86	53.86	53.74	-
Mar 31, 2023	58.00	58.03	55.75	55.81	55.69	-
Mar 30, 2023	58.39	58.74	57.26	57.26	57.13	-
Mar 29, 2023	55.29	58.55	54.84	58.55	58.42	300
Mar 28, 2023	55.39	55.52	53.41	54.18	54.06	-
Mar 27, 2023	56.59	57.06	55.20	55.75	55.63	-
Mar 24, 2023	56.10	56.87	55.92	56.51	56.38	50
Mar 23, 2023	53.44	56.27	53.44	56.22	56.10	-
Mar 22, 2023	54.09	54.62	53.17	53.17	53.05	-
Mar 21, 2023	53.82	55.01	53.69	54.11	53.99	-
Mar 20, 2023	52.75	53.42	52.58	53.42	53.30	-
Mar 17, 2023	53.21	53.70	52.77	52.97	52.85	-
Mar 16, 2023	50.69	52.99	50.49	52.99	52.87	-
Mar 15, 2023	50.35	50.88	49.85	50.88	50.77	-
Mar 14, 2023	50.29	51.35	50.18	50.18	50.07	-
Mar 13, 2023	51.83	51.83	49.60	49.92	49.81	100
Mar 10, 2023	52.00	52.55	51.37	51.37	51.26	-
Mar 09, 2023	53.49	53.92	52.97	52.97	52.85	-
Mar 08, 2023	52.50	53.11	52.34	53.11	52.99	-
Mar 07, 2023	52.98	53.79	52.43	52.43	52.31	-
Mar 06, 2023	52.99	53.85	52.95	53.19	53.07	-
Mar 03, 2023	52.47	53.15	52.41	53.15	53.03	4
Mar 02, 2023	53.61	53.61	51.72	52.75	52.63	-
Mar 01, 2023	53.91	54.57	53.60	53.60	53.48	-
Feb 28, 2023	54.45	54.84	54.28	54.84	54.72	-
Feb 27, 2023	55.12	55.74	54.56	54.56	54.44	-
Feb 24, 2023	54.69	55.20	54.37	55.05	54.93	-
Feb 23, 2023	54.19	55.68	54.17	55.18	55.06	-
Feb 22, 2023	54.00	54.32	53.72	53.72	53.60	-
Feb 21, 2023	55.10	55.80	54.09	54.09	53.97	-
Feb 20, 2023	55.20	55.20	54.55	55.07	54.95	-
Feb 17, 2023	56.00	56.00	54.86	55.02	54.90	-
Feb 16, 2023	57.49	57.90	56.67	56.92	56.79	-
Feb 15, 2023	57.04	57.47	56.92	57.47	57.34	-
Feb 14, 2023	55.68	57.33	55.57	57.33	57.20	-
Feb 13, 2023	55.85	56.14	55.39	55.61	55.49	-
Feb 10, 2023	56.00	56.55	55.43	55.64	55.52	-
Feb 09, 2023	56.33	56.87	55.95	55.95	55.83	-
Feb 08, 2023	57.65	57.74	56.30	56.30	56.18	-
Feb 07, 2023	55.99	57.33	55.99	57.33	57.20	50
Feb 06, 2023	57.20	57.20	55.72	55.72	55.60	-
Feb 03, 2023	56.99	58.45	56.94	57.56	57.43	-
Feb 02, 2023	56.97	57.65	56.47	57.19	57.06	-
Feb 01, 2023	55.00	56.38	54.99	56.38	56.26	26
Jan 31, 2023	55.79	55.79	54.44	54.89	54.77	-
Jan 30, 2023	58.11	58.14	56.93	57.07	56.94	-
Jan 27, 2023	56.60	58.51	56.40	58.51	58.38	-
Jan 26, 2023	56.79	57.46	56.29	57.46	57.33	4
Jan 25, 2023	55.29	56.01	55.29	56.01	55.89	-
Jan 24, 2023	56.60	56.60	56.08	56.22	56.10	-
Jan 23, 2023	53.35	56.17	53.35	55.76	55.64	-
Jan 20, 2023	52.09	53.33	51.85	53.33	53.21	100
Jan 19, 2023	52.00	52.45	51.31	52.45	52.33	-
Jan 18, 2023	52.49	53.09	52.12	52.38	52.26	-
Jan 17, 2023	52.49	53.46	51.93	52.57	52.45	-
Jan 16, 2023	52.16	52.50	51.98	52.03	51.91	-
Jan 13, 2023	52.49	52.49	51.81	51.99	51.87	-
Jan 12, 2023	53.66	53.98	52.66	52.67	52.55	10
Jan 11, 2023	52.99	53.70	52.96	53.70	53.58	-
Jan 10, 2023	52.00	52.54	52.00	52.45	52.33	-
Jan 09, 2023	53.11	53.52	52.12	52.12	52.00	-
Jan 06, 2023	51.92	53.49	51.67	53.49	53.37	-
Jan 05, 2023	51.41	51.98	49.57	51.92	51.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...