Stuttgart - Delayed Quote EUR

Micron Technology Inc (MTE.SG)

Compare
99.84 -0.56 (-0.56%)
At close: October 22 at 9:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 100.68 100.68 98.55 99.84 99.84 590
Oct 21, 2024 102.36 102.80 99.94 100.40 100.40 825
Oct 18, 2024 104.08 104.08 101.50 102.16 102.16 153
Oct 17, 2024 100.82 104.88 100.82 103.58 103.58 821
Oct 16, 2024 96.03 100.80 96.03 100.66 100.66 119
Oct 15, 2024 99.73 100.24 94.96 95.27 95.27 1,987
Oct 14, 2024 97.88 99.13 97.51 99.13 99.13 867
Oct 11, 2024 96.89 97.35 96.89 97.35 97.35 410
Oct 10, 2024 92.96 97.15 92.96 96.85 96.85 72
Oct 9, 2024 93.01 93.32 92.10 92.67 92.67 316
Oct 8, 2024 93.40 94.12 92.92 92.93 92.93 468
Oct 7, 2024 0.12 Dividend
Oct 7, 2024 93.69 94.44 92.16 93.21 93.21 1,539
Oct 4, 2024 92.81 95.28 92.55 92.55 92.44 834
Oct 3, 2024 90.21 92.37 90.21 92.37 92.26 80
Oct 2, 2024 90.38 92.05 89.84 90.85 90.74 760
Oct 1, 2024 96.30 96.49 89.90 90.62 90.51 386
Sep 30, 2024 96.30 96.49 92.52 93.65 93.53 1,161
Sep 27, 2024 97.71 99.15 96.62 96.86 96.74 6,277
Sep 26, 2024 99.16 102.04 96.58 99.23 99.11 4,149
Sep 25, 2024 84.01 86.45 84.01 86.45 86.34 2,088
Sep 24, 2024 84.37 85.93 84.25 84.25 84.15 368
Sep 23, 2024 82.35 84.08 82.35 84.08 83.98 220
Sep 20, 2024 79.76 81.10 79.59 81.10 81.00 670
Sep 19, 2024 79.81 80.39 79.78 79.90 79.80 8
Sep 18, 2024 79.56 79.80 78.66 78.66 78.56 96
Sep 17, 2024 78.41 80.10 78.40 79.79 79.69 129
Sep 16, 2024 81.76 81.76 77.92 78.05 77.95 146
Sep 13, 2024 78.66 82.33 78.47 82.33 82.23 956
Sep 12, 2024 81.60 81.60 76.40 78.69 78.59 3,182
Sep 11, 2024 77.61 81.48 77.61 81.48 81.38 710
Sep 10, 2024 78.16 79.01 78.08 79.01 78.91 72
Sep 9, 2024 78.31 79.63 77.45 78.02 77.92 484
Sep 6, 2024 80.10 80.10 77.31 78.11 78.01 602
Sep 5, 2024 80.28 81.22 79.52 80.51 80.41 1,130
Sep 4, 2024 78.62 81.25 78.62 81.00 80.90 386
Sep 3, 2024 86.06 87.13 80.45 80.45 80.35 299
Sep 2, 2024 86.66 86.98 85.95 86.98 86.87 234
Aug 30, 2024 86.97 87.87 86.97 87.87 87.76 330
Aug 29, 2024 87.28 87.85 82.34 86.23 86.12 799
Aug 28, 2024 87.28 87.68 84.47 85.35 85.24 922
Aug 27, 2024 88.34 88.69 87.01 87.30 87.19 43
Aug 26, 2024 91.89 92.12 88.23 88.23 88.12 1,688
Aug 23, 2024 94.48 94.80 89.90 91.39 91.28 1,558
Aug 22, 2024 96.81 97.78 94.69 97.78 97.66 134
Aug 21, 2024 96.43 97.12 96.03 96.76 96.64 258
Aug 20, 2024 97.91 98.53 96.98 97.41 97.29 143
Aug 19, 2024 97.76 97.76 95.97 96.82 96.70 155
Aug 16, 2024 98.31 99.39 97.13 97.92 97.80 633
Aug 15, 2024 91.51 98.21 91.36 97.64 97.52 1,224
Aug 14, 2024 89.01 91.87 88.55 91.32 91.21 577
Aug 13, 2024 86.83 88.88 86.83 88.47 88.36 695
Aug 12, 2024 85.61 87.50 85.61 86.51 86.40 1,253
Aug 9, 2024 84.32 85.14 83.50 83.50 83.40 179
Aug 8, 2024 79.01 84.64 79.01 84.64 84.53 209
Aug 7, 2024 81.40 84.33 80.07 80.07 79.97 3,786
Aug 6, 2024 84.26 85.59 81.54 82.62 82.52 1,405
Aug 5, 2024 79.00 83.22 75.51 83.22 83.12 3,541
Aug 2, 2024 91.11 91.45 84.07 84.07 83.97 1,188
Aug 1, 2024 102.94 102.94 94.02 94.02 93.90 801
Jul 31, 2024 97.33 101.86 97.33 101.52 101.39 794
Jul 30, 2024 99.40 99.40 95.24 95.42 95.30 161
Jul 29, 2024 101.42 101.42 101.16 101.16 101.03 253
Jul 26, 2024 99.67 100.30 99.67 100.24 100.12 585
Jul 25, 2024 101.00 101.00 97.77 98.93 98.81 2,001
Jul 24, 2024 104.02 104.08 102.68 103.90 103.77 436
Jul 23, 2024 105.54 106.50 104.98 105.56 105.43 313
Jul 22, 2024 105.22 106.02 104.82 105.84 105.71 155
Jul 19, 2024 107.82 107.82 105.78 105.78 105.65 155
Jul 18, 2024 110.26 111.64 105.08 106.70 106.57 1,088
Jul 17, 2024 115.64 115.64 109.20 109.28 109.14 1,301
Jul 16, 2024 120.70 120.70 117.28 117.28 117.13 78
Jul 15, 2024 122.72 123.70 119.34 119.34 119.19 135
Jul 12, 2024 119.80 122.62 119.24 122.62 122.47 419
Jul 11, 2024 125.48 126.16 119.76 120.36 120.21 610
Jul 10, 2024 121.86 125.60 121.86 125.56 125.40 1,389
Jul 9, 2024 121.12 124.20 121.12 122.28 122.13 170
Jul 8, 2024 0.12 Dividend
Jul 8, 2024 121.16 122.62 120.68 120.68 120.53 386
Jul 5, 2024 126.02 126.32 121.36 121.36 121.09 90
Jul 4, 2024 126.08 127.30 126.08 127.30 127.02 6,390
Jul 3, 2024 123.52 126.82 123.52 126.82 126.54 1,093
Jul 2, 2024 122.36 122.52 121.32 122.52 122.25 398
Jul 1, 2024 121.90 122.78 119.06 122.20 121.93 3,373
Jun 28, 2024 125.10 125.50 122.30 123.34 123.07 3,215
Jun 27, 2024 123.20 126.90 122.58 125.18 124.91 3,644
Jun 26, 2024 136.80 136.80 131.54 132.98 132.69 2,439
Jun 25, 2024 131.58 132.16 129.92 131.04 130.75 1,074
Jun 24, 2024 132.20 132.50 130.26 130.26 129.97 2,351
Jun 21, 2024 135.90 136.86 127.62 130.46 130.17 1,493
Jun 20, 2024 145.68 147.36 134.00 136.10 135.80 1,477
Jun 19, 2024 144.28 146.10 144.16 145.48 145.16 6,500
Jun 18, 2024 139.96 146.32 139.62 143.12 142.81 2,755
Jun 17, 2024 132.62 138.04 132.62 137.54 137.24 1,207
Jun 14, 2024 134.40 135.48 131.98 132.04 131.75 885
Jun 13, 2024 131.24 133.08 130.64 133.08 132.79 2,004
Jun 12, 2024 126.34 129.36 126.34 128.96 128.68 610
Jun 11, 2024 125.78 125.78 124.50 125.28 125.01 231
Jun 10, 2024 122.02 125.32 121.70 125.32 125.05 140
Jun 7, 2024 119.52 120.02 119.52 120.02 119.76 10
Jun 6, 2024 123.12 124.14 118.72 119.62 119.36 218
Jun 5, 2024 116.64 122.20 116.64 122.18 121.91 2,376
Jun 4, 2024 117.40 117.40 116.70 116.70 116.44 110
Jun 3, 2024 116.10 117.40 116.10 117.14 116.88 143
May 31, 2024 115.52 116.66 112.32 112.32 112.07 305
May 30, 2024 120.34 121.00 116.04 116.60 116.34 194
May 29, 2024 122.26 122.56 120.06 122.04 121.77 787
May 28, 2024 119.30 121.36 119.30 120.64 120.38 1,563
May 27, 2024 119.34 120.88 119.30 120.20 119.94 269
May 24, 2024 117.60 119.56 117.20 119.56 119.30 450
May 23, 2024 119.50 121.36 115.78 116.36 116.11 497
May 22, 2024 117.52 118.92 117.32 117.32 117.06 588
May 21, 2024 118.58 118.58 114.44 117.08 116.82 236
May 20, 2024 117.14 119.44 116.40 119.44 119.18 1,045
May 17, 2024 118.02 118.58 115.24 115.24 114.99 735
May 16, 2024 117.52 118.02 117.28 117.28 117.02 397
May 15, 2024 115.58 117.50 115.48 116.92 116.66 287
May 14, 2024 114.20 114.42 113.88 114.42 114.17 373
May 13, 2024 112.54 113.68 112.54 113.50 113.25 1,070
May 10, 2024 109.70 112.38 109.70 112.02 111.77 1,293
May 9, 2024 110.32 111.08 108.84 108.84 108.60 140
May 8, 2024 111.00 111.68 109.58 110.84 110.60 775
May 7, 2024 111.64 112.82 111.18 111.18 110.94 3,651
May 6, 2024 109.00 110.90 108.86 110.90 110.66 4,558
May 3, 2024 105.02 106.14 105.02 106.14 105.91 315
May 2, 2024 103.42 104.58 103.40 104.50 104.27 537
Apr 30, 2024 106.62 107.32 106.32 106.32 106.09 50
Apr 29, 2024 107.90 107.90 105.30 106.18 105.95 142
Apr 26, 2024 105.22 106.72 105.22 106.72 106.49 158
Apr 25, 2024 102.80 104.86 101.26 104.20 103.97 106
Apr 24, 2024 107.06 107.60 102.82 103.46 103.23 556
Apr 23, 2024 102.20 105.30 102.20 105.06 104.83 2,520
Apr 22, 2024 100.80 103.06 100.80 103.06 102.83 257
Apr 19, 2024 103.00 103.48 99.40 100.14 99.92 1,627
Apr 18, 2024 111.32 112.70 104.72 104.72 104.49 3,922
Apr 17, 2024 113.98 114.76 109.32 109.32 109.08 1,175
Apr 16, 2024 113.46 114.78 111.94 114.78 114.53 482
Apr 15, 2024 114.02 116.30 114.02 114.08 113.83 276
Apr 12, 2024 119.06 119.50 115.42 115.42 115.17 376
Apr 11, 2024 113.40 116.84 113.40 116.84 116.58 55
Apr 10, 2024 112.88 113.68 112.64 113.62 113.37 187
Apr 9, 2024 114.80 114.80 111.96 113.12 112.87 1,738
Apr 8, 2024 113.80 115.96 113.00 113.20 112.95 327
Apr 5, 2024 114.38 115.70 113.42 114.00 113.75 2,133
Apr 4, 2024 119.84 120.24 114.34 114.34 114.09 1,614
Apr 3, 2024 113.24 117.84 112.76 116.94 116.68 631
Apr 2, 2024 116.50 117.70 113.02 114.12 113.87 1,743
Mar 28, 2024 0.12 Dividend
Mar 28, 2024 109.60 110.80 109.30 109.30 109.06 665
Mar 27, 2024 110.00 110.75 109.35 109.35 109.00 283
Mar 26, 2024 109.45 112.45 109.30 109.55 109.20 2,825
Mar 25, 2024 102.15 111.55 100.85 108.80 108.45 3,713
Mar 22, 2024 101.60 103.00 99.28 101.80 101.47 685
Mar 21, 2024 103.85 104.30 101.40 102.00 101.67 4,487
Mar 20, 2024 86.50 101.45 86.50 101.45 101.12 805
Mar 19, 2024 87.00 87.00 84.70 86.26 85.98 545
Mar 18, 2024 87.60 89.06 86.38 86.38 86.10 2,047
Mar 15, 2024 84.06 86.74 84.06 86.50 86.22 1,369
Mar 14, 2024 86.24 86.74 83.62 83.62 83.35 719
Mar 13, 2024 89.18 89.18 85.32 85.56 85.28 279
Mar 12, 2024 87.62 89.10 87.30 89.10 88.81 118
Mar 11, 2024 88.96 89.78 86.50 86.50 86.22 459
Mar 8, 2024 91.50 92.78 89.56 89.56 89.27 1,152
Mar 7, 2024 88.54 91.74 88.54 90.64 90.35 555
Mar 6, 2024 87.12 88.20 87.12 87.78 87.50 124
Mar 5, 2024 87.30 87.30 86.00 86.90 86.62 70
Mar 4, 2024 87.50 90.36 87.50 89.60 89.31 1,524
Mar 1, 2024 84.44 88.60 84.12 87.78 87.50 1,042
Feb 29, 2024 82.34 82.34 82.34 82.34 82.07 -
Feb 28, 2024 84.62 84.62 82.54 83.28 83.01 104
Feb 27, 2024 82.42 85.66 82.42 84.80 84.53 760
Feb 26, 2024 79.02 83.00 79.02 83.00 82.73 598
Feb 23, 2024 79.08 79.26 79.08 79.16 78.90 36
Feb 22, 2024 76.56 78.26 76.56 78.26 78.01 122
Feb 21, 2024 74.58 74.58 74.24 74.24 74.00 15
Feb 20, 2024 72.82 74.48 72.82 74.48 74.24 1,370
Feb 19, 2024 73.10 73.42 73.10 73.42 73.18 2
Feb 16, 2024 75.88 75.88 73.68 73.68 73.44 110
Feb 15, 2024 75.92 76.58 75.92 76.58 76.33 400
Feb 14, 2024 76.24 76.70 76.04 76.04 75.79 50
Feb 13, 2024 79.42 79.42 75.90 75.90 75.65 191
Feb 12, 2024 79.08 80.20 79.08 80.20 79.94 101
Feb 9, 2024 78.70 79.24 78.26 79.16 78.90 421
Feb 8, 2024 79.16 79.40 78.80 78.80 78.54 -
Feb 7, 2024 78.18 78.28 78.16 78.28 78.03 7
Feb 6, 2024 81.28 81.28 81.28 81.28 81.02 2
Feb 5, 2024 79.88 79.88 79.88 79.88 79.62 -
Feb 2, 2024 79.00 79.54 78.48 79.54 79.28 159
Feb 1, 2024 79.40 79.62 79.40 79.62 79.36 15
Jan 31, 2024 78.00 78.00 77.70 77.70 77.45 45
Jan 30, 2024 81.80 82.16 79.96 79.96 79.70 155
Jan 29, 2024 81.00 82.00 80.64 82.00 81.73 117
Jan 26, 2024 80.32 81.08 80.32 80.90 80.64 72
Jan 25, 2024 80.50 82.20 80.50 82.20 81.93 292
Jan 24, 2024 81.06 81.44 79.46 80.50 80.24 75
Jan 23, 2024 81.56 82.00 80.40 80.64 80.38 244
Jan 22, 2024 80.88 81.78 80.88 81.78 81.52 347
Jan 19, 2024 78.20 80.40 78.20 80.40 80.14 913
Jan 18, 2024 76.40 78.82 76.40 77.92 77.67 425
Jan 17, 2024 77.02 77.30 76.46 76.88 76.63 203
Jan 16, 2024 75.10 77.78 75.08 77.78 77.53 114
Jan 15, 2024 74.78 74.78 74.78 74.78 74.54 -
Jan 12, 2024 75.62 75.74 74.78 74.78 74.54 95
Jan 11, 2024 75.12 76.06 75.12 75.18 74.94 984
Jan 10, 2024 76.08 76.54 75.00 75.22 74.98 420
Jan 9, 2024 77.02 77.52 76.52 76.56 76.31 174
Jan 8, 2024 76.04 77.80 76.04 77.80 77.55 -
Jan 5, 2024 75.30 75.70 74.26 75.70 75.45 75
Jan 4, 2024 75.28 76.38 75.28 75.80 75.55 1,028
Jan 3, 2024 75.40 75.50 74.86 75.34 75.10 325
Jan 2, 2024 77.40 77.72 76.14 76.14 75.89 28
Dec 29, 2023 0.12 Dividend
Dec 29, 2023 77.48 77.86 77.48 77.76 77.51 63
Dec 28, 2023 77.88 78.36 77.88 78.04 77.67 477
Dec 27, 2023 78.66 79.20 77.80 77.86 77.49 455
Dec 22, 2023 77.74 78.48 77.74 78.48 78.11 73
Dec 21, 2023 75.26 77.78 75.26 77.78 77.41 1,748
Dec 20, 2023 75.10 75.10 74.78 74.78 74.43 28
Dec 19, 2023 74.38 74.38 74.38 74.38 74.03 -
Dec 18, 2023 74.50 74.76 74.02 74.58 74.23 1,126
Dec 15, 2023 74.72 75.90 74.72 74.90 74.55 120
Dec 14, 2023 73.64 74.54 73.64 74.54 74.19 2,261
Dec 13, 2023 72.34 73.22 72.34 73.22 72.88 2
Dec 12, 2023 72.10 72.54 71.60 72.18 71.84 713
Dec 11, 2023 69.38 69.38 69.38 69.38 69.05 15
Dec 8, 2023 68.00 69.58 67.98 69.58 69.25 25
Dec 7, 2023 67.68 67.68 67.68 67.68 67.36 -
Dec 6, 2023 68.58 68.58 68.58 68.58 68.26 -
Dec 5, 2023 68.06 68.28 68.06 68.28 67.96 125
Dec 4, 2023 69.38 69.38 69.38 69.38 69.05 -
Dec 1, 2023 69.16 69.16 69.16 69.16 68.83 -
Nov 30, 2023 69.88 69.88 69.88 69.88 69.55 -
Nov 29, 2023 69.02 70.36 69.02 69.76 69.43 535
Nov 28, 2023 70.50 70.50 68.34 68.42 68.10 100
Nov 27, 2023 69.80 71.24 69.80 70.70 70.37 25
Nov 24, 2023 70.34 70.40 70.34 70.40 70.07 14
Nov 23, 2023 70.58 70.58 70.58 70.58 70.25 -
Nov 22, 2023 69.82 69.82 69.82 69.82 69.49 -
Nov 21, 2023 71.30 71.58 70.20 70.20 69.87 150
Nov 20, 2023 70.80 71.78 70.80 71.78 71.44 120
Nov 17, 2023 70.26 71.22 70.26 70.94 70.61 305
Nov 16, 2023 70.94 71.16 70.64 70.96 70.63 -
Nov 15, 2023 70.98 71.48 70.76 70.82 70.49 217
Nov 14, 2023 69.82 70.80 69.76 70.78 70.45 2,020
Nov 13, 2023 70.02 70.34 69.42 69.92 69.59 100
Nov 10, 2023 68.34 70.94 68.34 70.80 70.47 934
Nov 9, 2023 67.28 70.40 67.28 70.22 69.89 55
Nov 8, 2023 67.72 67.88 67.72 67.88 67.56 60
Nov 7, 2023 67.48 67.48 67.48 67.48 67.16 -
Nov 6, 2023 67.70 67.74 67.70 67.74 67.42 10
Nov 3, 2023 65.52 67.74 65.52 67.74 67.42 178
Nov 2, 2023 65.64 66.46 65.64 66.46 66.15 43
Nov 1, 2023 63.14 65.48 63.14 65.48 65.17 50
Oct 31, 2023 61.92 61.92 61.92 61.92 61.63 -
Oct 30, 2023 62.42 62.72 62.08 62.08 61.79 41
Oct 27, 2023 61.96 62.08 61.96 62.08 61.79 -
Oct 26, 2023 62.02 62.64 61.14 61.14 60.85 236
Oct 25, 2023 63.46 63.46 62.52 62.74 62.44 -
Oct 24, 2023 62.84 64.36 62.84 64.36 64.06 115
Oct 23, 2023 63.34 63.64 63.34 63.64 63.34 95

Related Tickers