XETRA - Delayed Quote EUR

Micron Technology, Inc. (MTE.DE)

Compare
58.04
-6.14
(-9.57%)
At close: 5:35:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202560.0161.4357.7658.0458.0454,019
Apr 8, 202563.7866.6962.9864.1864.1844,849
Apr 7, 202553.3265.3151.7361.4161.4174,777
Apr 4, 202567.4768.2659.0760.5860.5854,575
Apr 3, 202577.5077.7168.9570.0370.0330,162
Apr 2, 202581.9482.0080.2381.4081.405,691
Apr 1, 202581.0682.2879.8981.6481.6416,487
Mar 31, 2025 0.10 Dividend
Mar 31, 202579.2080.3977.9078.9278.9213,066
Mar 28, 202584.6784.6781.1381.2981.175,078
Mar 27, 202585.2886.1083.2984.1284.0012,397
Mar 26, 202587.4989.3885.5785.5785.4518,753
Mar 25, 202589.6890.0087.0187.5387.4116,613
Mar 24, 202587.6187.6187.6187.6187.49-
Mar 21, 202596.0096.1786.7287.6187.4932,549
Mar 20, 202594.3096.7593.1694.9394.8013,387
Mar 19, 202592.8594.1792.3893.9393.804,705
Mar 18, 202594.3494.8292.1393.7793.648,202
Mar 17, 202592.6492.6492.6492.6492.51-
Mar 14, 202589.2894.1089.2092.6492.518,216
Mar 13, 202586.8390.2386.5088.6088.4712,858
Mar 12, 202582.4788.3082.3787.9787.8511,137
Mar 11, 202580.1782.0379.0081.1181.0020,690
Mar 10, 202584.5084.5081.2281.6381.5114,161
Mar 7, 202583.2585.6882.7783.4883.3611,565
Mar 6, 202586.4886.6383.5684.9884.8621,420
Mar 5, 202586.8087.4484.2984.7284.6011,945
Mar 4, 202586.2486.5382.8084.0883.9621,470
Mar 3, 202590.8491.6488.8589.7889.658,193
Feb 28, 202588.3390.5186.4189.9489.8123,295
Feb 27, 202594.2795.9190.0991.8991.7622,691
Feb 26, 202590.5994.2390.5993.8393.7017,253
Feb 25, 202589.9891.1588.7589.0388.9020,891
Feb 24, 202594.7796.0492.3393.3293.1913,119
Feb 21, 202598.1699.3296.1896.5296.387,758
Feb 20, 202599.04100.0098.2598.8498.7011,088
Feb 19, 2025102.58102.94100.76101.12100.9817,551
Feb 18, 202595.46101.2295.16100.84100.7025,109
Feb 17, 202593.8395.0193.4093.9493.818,372
Feb 14, 202591.5495.6790.9893.9193.7823,685
Feb 13, 202588.1391.2887.9491.2891.1512,383
Feb 12, 202590.8591.6885.4787.7087.5821,478
Feb 11, 202592.3492.6791.1892.1992.068,236
Feb 10, 202590.0193.2089.5492.3592.2214,020
Feb 7, 202591.7192.2589.7889.8189.688,289
Feb 6, 202590.2693.0490.1892.4092.2715,925
Feb 5, 202586.3987.9486.3987.9187.799,552
Feb 4, 202587.9387.9386.0387.5687.4418,326
Feb 3, 202587.3188.5185.8787.9787.85-
Jan 31, 202588.7790.8287.8190.1790.0414,695
Jan 30, 202586.4388.9086.2188.2088.0827,191
Jan 29, 202587.2787.9484.5084.8384.7124,173
Jan 28, 202589.2289.7784.9484.9484.8246,709
Jan 27, 202594.6994.6987.1887.4987.37107,341
Jan 24, 2025100.44101.0698.3898.9398.79-
Jan 23, 2025102.44102.4498.52100.82100.6832,352
Jan 22, 2025106.50106.68103.50105.74105.5917,894
Jan 21, 2025101.94103.50101.08103.30103.1517,321
Jan 20, 2025100.90102.74100.90102.50102.355,275
Jan 17, 202599.85102.2499.85101.62101.4816,094
Jan 16, 2025102.42102.4299.12100.92100.7826,577
Jan 15, 202594.18100.4494.18100.1099.9621,790
Jan 14, 202594.1395.2093.0093.8993.7620,701
Jan 13, 202596.3496.3491.2292.6992.5621,630
Jan 10, 202596.2298.0794.5197.2997.1524,305
Jan 9, 202596.1096.6896.0396.6896.546,990
Jan 8, 202599.34101.0695.5497.0396.8942,631
Jan 7, 202599.56102.3298.15101.64101.5049,824
Jan 6, 202588.4796.3088.2795.6195.4738,737
Jan 3, 202585.6386.4085.0886.0785.9514,000
Jan 2, 202582.0384.8981.9784.8984.7718,197
Dec 30, 2024 0.10 Dividend
Dec 30, 202485.0085.3583.7083.8083.684,374
Dec 27, 202486.0286.7284.1584.7684.539,249
Dec 23, 202487.2688.1885.1485.5985.3523,142
Dec 20, 202482.6784.2480.4084.1583.9237,736
Dec 19, 202484.4088.8681.5984.0583.8292,816
Dec 18, 2024104.84106.66104.34106.12105.8320,080
Dec 17, 2024103.84105.40103.00104.22103.9331,015
Dec 16, 202499.46105.7298.90103.48103.1927,484
Dec 13, 202495.5198.2194.7896.1795.9017,117
Dec 12, 202497.5297.6394.7594.7594.496,724
Dec 11, 202493.8096.2793.8096.2796.006,175
Dec 10, 202497.2897.2897.2897.2897.01-
Dec 9, 202496.4198.7494.4297.2897.0113,074
Dec 6, 202495.9296.5794.6396.5796.3010,454
Dec 5, 202497.4198.5396.8797.1496.876,861
Dec 4, 202495.8697.0095.0096.2595.9812,148
Dec 3, 202494.3798.2894.2496.2195.946,229
Dec 2, 202493.0995.1392.2094.6394.378,296
Nov 29, 202493.0593.3591.3192.5692.3015,693
Nov 28, 202492.1592.1592.1592.1591.89-
Nov 27, 202496.1496.9392.0092.1591.896,908
Nov 26, 202499.8299.8295.8696.1695.8911,028
Nov 25, 202498.1998.1998.1998.1997.92-
Nov 22, 202498.3899.4197.7498.1997.929,297
Nov 21, 202492.9796.3992.3196.3996.129,427
Nov 20, 202493.0693.4491.7892.4292.165,334
Nov 19, 202492.7292.9391.0392.1791.918,744
Nov 18, 202492.7292.9090.6092.5992.338,700
Nov 15, 202493.1593.6991.3391.3391.088,690
Nov 14, 202494.7396.7094.6394.6494.389,533
Nov 13, 202497.7997.8895.2395.5095.244,471
Nov 12, 2024101.98102.3496.8997.4397.1612,750
Nov 11, 2024104.70104.82101.00101.06100.788,285
Nov 8, 2024105.02105.98102.60104.70104.4110,371
Nov 7, 2024103.52105.02103.38104.38104.0910,075
Nov 6, 202499.49102.7898.98102.78102.5012,648
Nov 5, 202493.7995.4493.5095.4495.184,494
Nov 4, 202491.7495.2091.7094.9294.6610,212
Nov 1, 202492.3392.3392.3392.3392.07-
Oct 31, 202494.2594.3691.5092.3392.0710,132
Oct 30, 202498.9898.9895.9995.9995.725,331
Oct 29, 202498.1699.1297.9198.6298.352,206
Oct 28, 2024100.46100.4698.5599.3499.068,144
Oct 25, 202499.32101.3699.21100.84100.567,138
Oct 24, 202498.5799.3097.9499.1698.896,541
Oct 23, 202499.60100.8497.4098.2297.9516,136
Oct 22, 2024100.12100.5298.4698.7198.445,145
Oct 21, 2024102.32103.0099.8099.9299.6414,189
Oct 18, 2024103.94104.16101.82101.82101.549,685
Oct 17, 2024102.50105.12101.84103.76103.4719,803
Oct 16, 202496.06100.3495.4499.8199.5314,092
Oct 15, 202499.09100.0094.4496.5796.3016,597
Oct 14, 202497.7099.3797.5098.2998.0215,669
Oct 11, 202496.9098.1196.1297.3297.0511,766
Oct 10, 202493.2896.5192.1696.5196.2415,490
Oct 9, 202493.0393.7691.7392.6092.3411,622
Oct 8, 202493.2494.3092.5093.3493.0821,710
Oct 7, 2024 0.10 Dividend
Oct 7, 202493.0993.3791.8793.2993.0314,548
Oct 4, 202493.0095.4392.4393.3993.0214,228
Oct 3, 202490.0192.9689.4092.6392.2614,496
Oct 2, 202490.6792.3689.5991.5891.2116,963
Oct 1, 202494.2694.2689.5090.5190.1515,492
Sep 30, 202496.1096.1592.6193.7693.3915,192
Sep 27, 202497.9799.1495.9496.3795.9816,730
Sep 26, 202499.10102.5097.2397.6897.2942,383
Sep 25, 202484.1585.9183.8585.1784.8314,568
Sep 24, 202484.9786.1483.1384.2683.9214,395
Sep 23, 202482.4785.0582.1283.8083.478,236
Sep 20, 202480.0480.4679.3580.4080.085,987
Sep 19, 202479.8780.8078.9780.3179.9912,714
Sep 18, 202480.0680.0678.5878.5878.276,143
Sep 17, 202478.5080.4478.3980.3079.986,874
Sep 16, 202481.8181.9977.4878.5078.1918,739
Sep 13, 202478.5982.2478.3181.9281.5912,332
Sep 12, 202480.5081.0876.3778.5678.2544,709
Sep 11, 202478.2480.5378.1078.9078.585,326
Sep 10, 202478.1879.1377.3177.8677.555,591
Sep 9, 202479.0379.8977.0977.4677.155,740
Sep 6, 202479.7181.0176.8377.5877.278,684
Sep 5, 202480.9581.7879.1480.4380.116,296
Sep 4, 202479.3181.6078.9880.8780.5510,584
Sep 3, 202486.8687.2781.9482.3482.0110,013
Sep 2, 202487.0087.0185.6386.6086.252,422
Aug 30, 202487.2588.7286.4286.6686.317,571
Aug 29, 202483.3488.2083.1688.2087.8516,781
Aug 28, 202487.5088.3783.4384.0183.677,613
Aug 27, 202488.6788.8586.7587.2286.877,271
Aug 26, 202491.9492.3487.6988.8988.536,857
Aug 23, 202494.9595.2291.3092.1291.7510,800
Aug 22, 202497.0699.4896.3996.3996.005,823
Aug 21, 202496.7497.7295.6296.0295.649,275
Aug 20, 202498.4798.6395.5997.0696.6714,226
Aug 19, 202497.8297.8294.7995.9995.6112,191
Aug 16, 202498.2199.4296.0097.5597.1618,259
Aug 15, 202491.9996.6291.3396.6296.237,783
Aug 14, 202488.9992.4688.1391.4891.1115,864
Aug 13, 202487.3388.8586.6888.8588.4910,957
Aug 12, 202485.9488.1685.0087.1886.838,094
Aug 9, 202483.9386.4083.8385.7285.3814,520
Aug 8, 202479.9983.7676.8883.7683.439,027
Aug 7, 202481.5985.8981.5082.9082.5711,784
Aug 6, 202485.3986.3080.0081.0580.7317,251
Aug 5, 202475.1081.8874.7781.6581.3244,646
Aug 2, 202491.4991.8685.9087.0786.7216,743
Aug 1, 2024103.12103.3095.5595.9895.6012,800
Jul 31, 202498.01102.1698.01101.84101.4311,568
Jul 30, 202499.69100.8695.9396.7296.336,952
Jul 29, 2024101.80102.6699.0999.2998.895,691
Jul 26, 202499.99101.7699.4099.9899.5811,596
Jul 25, 2024100.74100.7497.05100.48100.0833,584
Jul 24, 2024103.70104.42102.26103.46103.0511,005
Jul 23, 2024105.60106.88105.00106.18105.765,437
Jul 22, 2024105.36106.42104.80104.90104.489,250
Jul 19, 2024107.90108.00105.46105.56105.1411,649
Jul 18, 2024111.62112.34104.84105.50105.0819,580
Jul 17, 2024113.96114.68109.92111.48111.0325,194
Jul 16, 2024120.52120.52117.50118.28117.816,600
Jul 15, 2024122.54124.00121.44121.44120.9510,851
Jul 12, 2024119.74122.92118.80121.92121.4317,359
Jul 11, 2024126.02126.44120.66120.66120.189,705
Jul 10, 2024122.18125.34122.00124.62124.125,301
Jul 9, 2024122.14124.92121.32122.30121.8113,815
Jul 8, 2024 0.10 Dividend
Jul 8, 2024121.50122.98120.92122.78122.296,755
Jul 5, 2024126.82127.00120.92121.44120.8412,666
Jul 4, 2024126.98127.24126.20126.98126.356,684
Jul 3, 2024123.50125.08122.90124.88124.268,276
Jul 2, 2024122.16123.34120.88122.28121.688,143
Jul 1, 2024122.52123.20118.44121.72121.1215,223
Jun 28, 2024125.36126.32122.68123.20122.5926,895
Jun 27, 2024123.00127.86122.60124.24123.6338,278
Jun 26, 2024136.16136.90131.00131.78131.1336,929
Jun 25, 2024131.28132.24129.02130.42129.7813,787
Jun 24, 2024132.56133.72128.96130.24129.6019,025
Jun 21, 2024137.00137.40127.56131.06130.4126,444
Jun 20, 2024147.12147.38138.32140.10139.4137,374
Jun 19, 2024144.96147.62144.38146.38145.6622,176
Jun 18, 2024140.34146.36139.66143.12142.4114,307
Jun 17, 2024132.88136.38132.80135.52134.859,345
Jun 14, 2024135.10135.60130.94131.92131.2713,648
Jun 13, 2024132.26133.22130.60133.22132.5627,550
Jun 12, 2024126.98130.64126.16129.10128.466,215
Jun 11, 2024125.88126.58124.76125.56124.943,147
Jun 10, 2024121.42125.88120.66125.84125.225,115
Jun 7, 2024119.74121.84119.06121.68121.084,340
Jun 6, 2024122.66124.24119.42119.82119.235,783
Jun 5, 2024116.72120.28116.72119.38118.7910,092
Jun 4, 2024116.76118.00115.54115.66115.096,605
Jun 3, 2024116.50118.46115.34116.50115.926,552
May 31, 2024115.86117.26111.82112.40111.845,078
May 30, 2024120.58121.58117.54118.32117.743,415
May 29, 2024122.12122.28120.12122.26121.664,556
May 28, 2024120.14122.30119.82121.08120.484,856
May 27, 2024121.34122.00118.86120.68120.081,878
May 24, 2024117.22119.06116.76119.06118.474,692
May 23, 2024119.92121.90118.04119.58118.998,168
May 22, 2024117.30119.04116.66117.14116.563,087
May 21, 2024118.52120.86114.10117.88117.3019,759
May 20, 2024116.78120.34116.66119.50118.916,070
May 17, 2024117.90119.20116.66117.24116.663,285
May 16, 2024117.62119.64117.06119.12118.534,888
May 15, 2024115.44117.82115.28116.66116.084,229
May 14, 2024114.00114.42112.70113.56113.002,810
May 13, 2024112.98114.52112.58113.70113.146,841
May 10, 2024110.06112.80109.92111.42110.872,313
May 9, 2024110.88111.46109.46110.42109.871,905
May 8, 2024111.22111.92109.74110.76110.213,510
May 7, 2024112.12112.80110.88111.70111.1512,607
May 6, 2024108.46112.50108.30111.40110.8510,111
May 3, 2024105.70107.32104.80106.22105.704,024
May 2, 2024103.60104.94102.66104.02103.515,029
Apr 30, 2024106.68108.28106.12107.32106.795,409
Apr 29, 2024107.28107.58104.76106.10105.587,817
Apr 26, 2024105.44106.84103.50105.60105.0818,520
Apr 25, 2024102.92105.60101.26103.80103.299,088
Apr 24, 2024107.36107.56102.78103.46102.9511,663
Apr 23, 2024102.80104.56102.48104.48103.965,181
Apr 22, 2024100.48102.40100.34101.40100.908,273
Apr 19, 2024103.88104.64100.36100.56100.0631,620
Apr 18, 2024111.78113.10106.82107.68107.1531,767
Apr 17, 2024113.28116.04112.72112.72112.1630,302
Apr 16, 2024113.66114.10111.64114.10113.546,767
Apr 15, 2024115.36117.14114.96116.84116.265,461
Apr 12, 2024119.84119.84115.64116.26115.696,850
Apr 11, 2024112.96116.30112.96116.16115.594,363
Apr 10, 2024112.56115.70110.50112.54111.9811,293
Apr 9, 2024114.08115.22111.76112.32111.7721,990

Related Tickers

INL.DE Intel Corporation
17.02
-5.26%
 
AMD.DE Advanced Micro Devices, Inc.
73.87
-6.03%
 
XS4.DE ON Semiconductor Corporation
31.74
0.00%
 
QCI.DE QUALCOMM Incorporated
113.28
-6.38%
 
AWM.SG Skyworks Solutions Inc
43.84
-10.80%
 
TII.DE Texas Instruments Incorporated
131.88
-7.27%
 
SGM.DE STMicroelectronics N.V.
16.67
-3.88%
 
IFX.MU Infineon Technologies AG
27.28
+12.01%
 
ELG.DE Elmos Semiconductor SE
49.80
-2.54%
 
TII.MU Texas Instruments Inc
130.90
-8.63%