Vienna - Delayed Quote EUR

Micron Technology, Inc. (MU.VI)

Compare
98.66 -1.18 (-1.18%)
At close: October 22 at 5:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 100.26 100.26 98.66 98.66 98.66 -
Oct 21, 2024 102.20 102.66 99.84 99.84 99.84 -
Oct 18, 2024 103.86 104.52 102.06 102.06 102.06 -
Oct 17, 2024 102.60 103.74 102.60 103.74 103.74 50
Oct 16, 2024 96.27 100.10 95.59 100.10 100.10 73
Oct 15, 2024 98.39 99.03 96.63 96.63 96.63 -
Oct 14, 2024 97.59 99.15 97.59 98.32 98.32 38
Oct 11, 2024 96.87 97.39 96.49 97.39 97.39 -
Oct 10, 2024 93.15 96.04 90.74 96.04 96.04 22
Oct 9, 2024 93.20 93.65 92.18 92.47 92.47 22
Oct 8, 2024 93.09 93.85 93.02 93.32 93.32 90
Oct 7, 2024 0.12 Dividend
Oct 7, 2024 92.93 93.11 92.58 93.11 93.11 104
Oct 4, 2024 92.85 92.85 92.85 92.85 92.73 -
Oct 3, 2024 90.06 92.64 90.06 92.64 92.53 -
Oct 2, 2024 90.66 91.50 90.16 91.50 91.39 15
Oct 1, 2024 93.68 94.10 90.48 90.48 90.37 -
Sep 30, 2024 96.07 96.07 93.74 93.74 93.62 17
Sep 27, 2024 98.03 98.27 96.25 96.25 96.13 81
Sep 26, 2024 99.29 101.16 97.80 97.80 97.68 227
Sep 25, 2024 84.08 85.21 84.02 85.21 85.10 81
Sep 24, 2024 85.08 85.85 84.37 84.37 84.27 94
Sep 23, 2024 82.66 83.80 82.46 83.80 83.70 -
Sep 20, 2024 79.92 80.22 79.59 80.22 80.12 81
Sep 19, 2024 79.99 80.54 79.84 80.43 80.33 81
Sep 18, 2024 79.93 79.93 78.67 78.67 78.57 -
Sep 17, 2024 78.50 80.38 78.50 80.38 80.28 -
Sep 16, 2024 81.90 81.90 78.15 78.72 78.62 -
Sep 13, 2024 78.73 81.90 78.73 81.90 81.80 81
Sep 12, 2024 80.10 80.60 77.65 78.56 78.46 162
Sep 11, 2024 78.10 79.67 78.05 79.02 78.92 -
Sep 10, 2024 78.29 78.69 77.85 77.85 77.75 373
Sep 9, 2024 79.02 79.62 77.45 77.45 77.35 -
Sep 6, 2024 79.90 80.50 77.66 77.66 77.56 207
Sep 5, 2024 80.38 80.76 79.49 80.27 80.17 40
Sep 4, 2024 79.35 80.75 79.35 80.75 80.65 -
Sep 3, 2024 87.09 87.09 82.17 82.17 82.07 88
Sep 2, 2024 86.93 86.93 85.83 86.67 86.56 204
Aug 30, 2024 87.13 87.99 86.25 86.25 86.14 81
Aug 29, 2024 83.21 88.06 83.21 88.06 87.95 243
Aug 28, 2024 87.58 88.24 83.90 83.90 83.80 -
Aug 27, 2024 88.54 88.59 86.90 87.21 87.10 -
Aug 26, 2024 91.86 92.16 88.74 88.74 88.63 50
Aug 23, 2024 94.93 94.98 91.94 91.94 91.83 93
Aug 22, 2024 97.24 98.89 96.38 96.38 96.26 -
Aug 21, 2024 96.95 96.95 95.96 95.96 95.84 -
Aug 20, 2024 98.04 98.44 96.97 96.97 96.85 150
Aug 19, 2024 97.81 97.81 96.06 96.06 95.94 156
Aug 16, 2024 98.58 98.73 97.59 97.59 97.47 181
Aug 15, 2024 91.86 96.82 91.45 96.66 96.54 196
Aug 14, 2024 88.93 91.40 88.55 91.40 91.29 270
Aug 13, 2024 87.06 88.64 86.93 88.64 88.53 81
Aug 12, 2024 85.80 87.06 85.71 87.06 86.95 -
Aug 9, 2024 84.20 87.58 84.03 85.76 85.65 95
Aug 8, 2024 79.90 83.68 79.59 83.68 83.58 20
Aug 7, 2024 81.39 84.93 81.39 82.97 82.87 172
Aug 6, 2024 86.17 87.62 80.93 80.93 80.83 200
Aug 5, 2024 80.32 81.39 78.16 81.39 81.29 461
Aug 2, 2024 90.72 91.48 86.92 86.92 86.81 317
Aug 1, 2024 103.08 103.36 95.87 95.87 95.75 269
Jul 31, 2024 97.99 101.96 97.99 101.96 101.83 111
Jul 30, 2024 99.58 100.68 96.76 96.76 96.64 81
Jul 29, 2024 101.94 103.10 99.25 99.25 99.13 -
Jul 26, 2024 100.06 102.00 100.00 100.04 99.92 5
Jul 25, 2024 100.54 100.54 98.53 100.32 100.20 -
Jul 24, 2024 103.58 104.10 102.68 103.26 103.13 35
Jul 23, 2024 105.44 106.02 105.02 106.02 105.89 2
Jul 22, 2024 105.30 105.80 104.88 104.88 104.75 10
Jul 19, 2024 107.88 107.88 105.52 105.52 105.39 -
Jul 18, 2024 111.74 111.74 105.28 105.28 105.15 147
Jul 17, 2024 114.30 114.36 111.18 111.48 111.34 81
Jul 16, 2024 120.38 120.38 118.28 118.28 118.13 -
Jul 15, 2024 122.48 123.06 121.56 121.56 121.41 -
Jul 12, 2024 119.88 121.74 119.62 121.74 121.59 -
Jul 11, 2024 126.14 126.14 120.56 120.56 120.41 50
Jul 10, 2024 121.96 124.64 121.96 124.64 124.49 100
Jul 9, 2024 122.26 122.26 121.78 122.18 122.03 -
Jul 8, 2024 0.12 Dividend
Jul 8, 2024 121.68 122.64 119.66 122.64 122.49 200
Jul 5, 2024 126.74 126.74 126.74 126.74 126.47 -
Jul 4, 2024 126.56 126.74 126.56 126.74 126.47 -
Jul 3, 2024 123.82 124.74 123.82 124.74 124.47 -
Jul 2, 2024 122.38 122.38 122.38 122.38 122.12 -
Jul 1, 2024 121.58 121.58 121.58 121.58 121.32 -
Jun 28, 2024 125.44 125.44 123.18 123.18 122.92 142
Jun 27, 2024 123.24 125.82 123.24 124.10 123.83 257
Jun 26, 2024 136.42 138.00 131.56 131.56 131.28 393
Jun 25, 2024 131.26 131.26 130.28 130.28 130.00 -
Jun 24, 2024 132.68 132.68 129.64 129.64 129.36 -
Jun 21, 2024 137.06 137.06 131.18 131.18 130.90 89
Jun 20, 2024 146.90 146.90 139.84 139.84 139.54 -
Jun 19, 2024 144.60 150.02 144.60 150.02 149.70 198
Jun 18, 2024 140.30 143.36 140.30 143.36 143.05 -
Jun 17, 2024 133.14 135.48 133.14 135.48 135.19 7
Jun 14, 2024 135.42 136.00 132.08 132.08 131.80 355
Jun 13, 2024 133.10 133.10 133.10 133.10 132.81 -
Jun 12, 2024 126.66 129.12 126.66 129.12 128.84 92
Jun 11, 2024 125.64 125.72 125.00 125.72 125.45 20
Jun 10, 2024 121.80 125.78 121.80 125.78 125.51 -
Jun 7, 2024 119.86 121.78 119.86 121.78 121.52 -
Jun 6, 2024 119.56 119.66 119.56 119.66 119.40 90
Jun 5, 2024 116.82 119.56 116.82 119.56 119.30 -
Jun 4, 2024 117.08 119.86 115.56 115.56 115.31 10
Jun 3, 2024 116.50 118.10 115.86 116.56 116.31 322
May 31, 2024 115.76 115.76 112.42 112.42 112.18 -
May 30, 2024 120.44 120.44 118.16 118.16 117.91 -
May 29, 2024 121.86 122.26 119.00 122.26 122.00 210
May 28, 2024 120.14 121.20 120.00 121.20 120.94 19
May 27, 2024 119.64 120.52 119.64 120.52 120.26 134
May 24, 2024 117.44 119.32 117.44 119.32 119.06 -
May 23, 2024 120.06 120.06 119.60 119.60 119.34 -
May 22, 2024 117.36 117.36 117.22 117.22 116.97 -
May 21, 2024 118.32 119.42 116.60 118.04 117.79 333
May 20, 2024 116.42 119.54 116.42 119.54 119.28 92
May 17, 2024 117.72 117.72 117.32 117.32 117.07 -
May 16, 2024 117.46 119.20 117.46 119.20 118.94 -
May 15, 2024 115.30 116.68 115.30 116.68 116.43 -
May 14, 2024 114.16 114.16 113.46 113.46 113.22 -
May 13, 2024 113.02 113.60 113.02 113.60 113.36 -
May 10, 2024 110.16 111.44 110.16 111.44 111.20 -
May 9, 2024 110.70 110.70 110.42 110.42 110.18 -
May 8, 2024 111.16 111.16 110.00 110.74 110.50 60
May 7, 2024 112.00 112.28 111.86 111.86 111.62 92
May 6, 2024 108.70 111.10 108.70 111.10 110.86 -
May 3, 2024 105.60 106.16 105.60 106.16 105.93 -
May 2, 2024 103.66 103.86 103.66 103.86 103.64 -
Apr 30, 2024 106.70 107.22 106.70 107.22 106.99 -
Apr 29, 2024 107.50 107.50 106.36 106.36 106.13 100
Apr 26, 2024 105.48 105.52 105.48 105.52 105.29 -
Apr 25, 2024 102.90 103.62 102.90 103.62 103.40 -
Apr 24, 2024 107.34 107.34 103.30 103.30 103.08 15
Apr 23, 2024 102.88 104.44 102.88 104.44 104.22 90
Apr 22, 2024 100.70 101.26 100.70 101.26 101.04 -
Apr 19, 2024 107.76 107.76 107.76 107.76 107.53 -
Apr 18, 2024 112.06 112.06 107.76 107.76 107.53 -
Apr 17, 2024 113.34 113.80 112.72 112.72 112.48 35
Apr 16, 2024 113.36 113.80 113.36 113.80 113.56 -
Apr 15, 2024 115.20 116.74 115.20 116.74 116.49 -
Apr 12, 2024 119.64 119.64 116.04 116.04 115.79 10
Apr 11, 2024 113.82 116.18 113.80 116.18 115.93 2
Apr 10, 2024 112.64 112.66 112.64 112.66 112.42 -
Apr 9, 2024 114.30 114.52 112.34 112.34 112.10 7
Apr 8, 2024 113.66 115.78 113.66 115.00 114.75 30
Apr 5, 2024 115.14 115.14 113.54 113.54 113.30 -
Apr 4, 2024 120.34 120.34 116.98 116.98 116.73 -
Apr 3, 2024 113.64 117.42 113.64 117.42 117.17 -
Apr 2, 2024 117.04 117.50 113.40 113.40 113.16 40
Mar 28, 2024 0.12 Dividend
Mar 28, 2024 108.10 109.35 108.10 109.35 109.12 50
Mar 27, 2024 109.15 109.15 109.15 109.15 108.80 -
Mar 26, 2024 110.05 110.30 110.05 110.30 109.95 -
Mar 25, 2024 109.75 109.75 109.75 109.75 109.40 -
Mar 22, 2024 103.30 103.85 103.30 103.85 103.52 115
Mar 21, 2024 104.75 104.75 103.20 103.20 102.87 100
Mar 20, 2024 86.82 87.32 86.82 87.32 87.04 1
Mar 19, 2024 86.66 86.66 85.36 86.52 86.24 129
Mar 18, 2024 88.26 88.26 87.10 87.10 86.82 -
Mar 15, 2024 84.48 85.86 84.48 85.86 85.59 -
Mar 14, 2024 86.60 86.60 84.62 84.62 84.35 -
Mar 13, 2024 89.74 89.74 85.36 85.36 85.09 60
Mar 12, 2024 87.52 87.52 87.48 87.48 87.20 -
Mar 11, 2024 88.28 88.28 86.80 86.80 86.52 -
Mar 8, 2024 92.06 92.06 90.00 90.00 89.71 129
Mar 7, 2024 88.36 90.52 88.36 90.52 90.23 -
Mar 6, 2024 87.32 87.54 87.32 87.54 87.26 129
Mar 5, 2024 87.28 87.28 87.00 87.00 86.72 -
Mar 4, 2024 88.60 89.92 88.60 88.90 88.62 1
Mar 1, 2024 84.58 88.20 84.58 88.20 87.92 -
Feb 29, 2024 82.64 83.02 82.64 83.02 82.75 -
Feb 28, 2024 84.64 84.64 83.22 83.22 82.95 -
Feb 27, 2024 83.12 83.92 83.12 83.92 83.65 -
Feb 26, 2024 79.02 83.86 79.02 83.86 83.59 -
Feb 23, 2024 79.24 79.24 78.62 78.62 78.37 18
Feb 22, 2024 79.10 79.10 79.10 79.10 78.85 -
Feb 21, 2024 74.66 74.66 74.32 74.32 74.08 -
Feb 20, 2024 73.56 73.76 73.56 73.76 73.52 -
Feb 19, 2024 73.12 73.84 73.12 73.84 73.60 -
Feb 16, 2024 75.94 75.94 74.62 74.62 74.38 -
Feb 15, 2024 76.40 76.40 76.20 76.20 75.96 -
Feb 14, 2024 76.60 77.50 76.60 76.72 76.47 129
Feb 13, 2024 79.98 79.98 77.10 77.10 76.85 -
Feb 12, 2024 79.20 80.36 79.20 80.36 80.10 -
Feb 9, 2024 79.04 79.04 78.86 78.86 78.61 -
Feb 8, 2024 79.00 79.00 78.94 78.94 78.69 -
Feb 7, 2024 78.36 78.36 78.16 78.16 77.91 -
Feb 6, 2024 81.44 81.44 79.50 79.50 79.25 -
Feb 5, 2024 79.66 80.14 79.66 80.14 79.88 -
Feb 2, 2024 78.70 79.42 78.70 79.42 79.17 -
Feb 1, 2024 79.86 79.86 78.00 78.00 77.75 -
Jan 31, 2024 78.44 78.72 78.44 78.72 78.47 -
Jan 30, 2024 82.12 82.46 80.86 80.86 80.60 40
Jan 29, 2024 81.86 81.86 81.86 81.86 81.60 -
Jan 26, 2024 81.12 81.12 81.12 81.12 80.86 -
Jan 25, 2024 81.42 82.88 81.42 82.88 82.62 -
Jan 24, 2024 80.84 80.84 80.58 80.58 80.32 -
Jan 23, 2024 82.02 82.02 80.46 80.46 80.20 -
Jan 22, 2024 81.16 81.72 81.16 81.72 81.46 -
Jan 19, 2024 78.98 79.02 78.98 79.02 78.77 -
Jan 18, 2024 76.86 78.88 76.86 78.88 78.63 -
Jan 17, 2024 76.90 76.90 76.82 76.82 76.57 -
Jan 16, 2024 74.94 78.10 74.94 78.10 77.85 -
Jan 15, 2024 75.26 75.48 75.08 75.48 75.24 1
Jan 12, 2024 76.00 76.10 74.94 74.94 74.70 7
Jan 11, 2024 75.60 75.60 74.92 74.92 74.68 -
Jan 10, 2024 76.22 76.22 75.12 75.12 74.88 -
Jan 9, 2024 76.74 76.74 76.68 76.68 76.43 -
Jan 8, 2024 75.88 77.52 75.88 77.52 77.27 -
Jan 5, 2024 75.68 75.68 75.56 75.56 75.32 -
Jan 4, 2024 75.82 76.22 75.82 76.22 75.98 -
Jan 3, 2024 75.00 75.44 75.00 75.44 75.20 -
Jan 2, 2024 77.40 77.40 76.04 76.04 75.80 -
Dec 29, 2023 0.12 Dividend
Dec 29, 2023 77.72 77.76 77.72 77.76 77.51 -
Dec 28, 2023 78.06 78.06 77.76 77.76 77.40 -
Dec 27, 2023 78.92 78.92 78.00 78.00 77.64 -
Dec 22, 2023 77.60 78.60 77.60 78.60 78.23 -
Dec 21, 2023 75.72 77.44 75.72 76.44 76.08 129
Dec 20, 2023 73.64 73.64 73.64 73.64 73.30 -
Dec 19, 2023 74.64 74.64 74.64 74.64 74.29 -
Dec 18, 2023 74.60 74.60 74.50 74.50 74.15 -
Dec 15, 2023 74.94 75.20 74.94 75.20 74.85 -
Dec 14, 2023 74.38 74.38 74.38 74.38 74.03 -
Dec 13, 2023 72.62 73.06 72.62 73.06 72.72 -
Dec 12, 2023 72.36 72.36 71.86 71.86 71.52 -
Dec 11, 2023 69.68 72.20 69.68 72.20 71.86 -
Dec 8, 2023 68.18 69.28 68.18 69.28 68.96 -
Dec 7, 2023 68.18 68.18 68.18 68.18 67.86 -
Dec 6, 2023 68.76 68.76 68.50 68.50 68.18 -
Dec 5, 2023 68.24 68.24 67.92 67.92 67.60 -
Dec 4, 2023 69.48 69.48 68.48 68.48 68.16 -
Dec 1, 2023 69.48 70.04 69.48 70.04 69.71 7
Nov 30, 2023 70.10 70.10 69.56 69.56 69.24 -
Nov 29, 2023 69.36 70.14 69.36 70.14 69.81 -
Nov 28, 2023 70.70 71.14 68.82 68.82 68.50 1,106
Nov 27, 2023 70.16 70.98 70.16 70.98 70.65 -
Nov 24, 2023 70.64 70.64 70.20 70.20 69.87 -
Nov 23, 2023 71.20 71.20 70.32 70.60 70.27 1
Nov 22, 2023 69.88 71.08 69.88 71.08 70.75 -
Nov 21, 2023 71.74 71.74 70.16 70.16 69.83 -
Nov 20, 2023 70.90 71.12 70.90 71.12 70.79 -
Nov 17, 2023 70.58 71.14 70.58 71.14 70.81 -
Nov 16, 2023 71.36 71.36 70.68 70.68 70.35 -
Nov 15, 2023 71.24 71.24 70.98 70.98 70.65 -
Nov 14, 2023 69.86 70.88 69.86 70.88 70.55 -
Nov 13, 2023 69.96 69.96 69.28 69.28 68.96 -
Nov 10, 2023 69.12 69.94 69.12 69.94 69.61 -
Nov 9, 2023 67.06 70.70 67.06 70.16 69.83 20
Nov 8, 2023 67.74 67.74 67.38 67.38 67.07 -
Nov 7, 2023 67.70 67.82 67.70 67.82 67.50 -
Nov 6, 2023 67.56 67.56 67.40 67.40 67.09 -
Nov 3, 2023 66.24 67.44 66.24 67.44 67.13 -
Nov 2, 2023 65.68 66.22 65.68 66.22 65.91 -
Nov 1, 2023 63.20 65.34 63.20 65.34 65.03 50
Oct 31, 2023 61.96 62.64 61.96 62.64 62.35 -
Oct 30, 2023 62.72 62.72 61.64 61.64 61.35 -
Oct 27, 2023 61.60 62.24 61.60 62.24 61.95 -
Oct 25, 2023 63.86 64.16 63.86 64.16 63.86 -
Oct 24, 2023 63.06 63.70 63.06 63.70 63.40 -
Oct 23, 2023 63.62 63.62 63.14 63.14 62.85 -

Related Tickers