Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Micron Technology Inc (MTE.DU)

Compare
59.04
-2.25
(-3.67%)
As of 4:30:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202557.4960.2957.4959.0459.04-
Apr 8, 202562.6065.9561.2961.2961.293
Apr 7, 202554.4962.4654.4962.4662.4627
Apr 4, 202567.1567.1959.3859.3859.38-
Apr 3, 202576.4976.7468.8068.8068.80230
Apr 2, 202581.8082.0480.8482.0482.04-
Apr 1, 202580.1981.8480.1981.8481.84-
Mar 31, 2025 0.10 Dividend
Mar 31, 202579.7379.7378.6279.1579.15-
Mar 28, 202584.1584.2881.3981.4081.29-
Mar 27, 202585.5485.5484.2784.2784.15-
Mar 26, 202586.8788.4385.4185.4185.29-
Mar 25, 202589.2589.2586.6686.6686.54-
Mar 24, 202588.1989.5387.7489.3289.19-
Mar 21, 202595.8695.8686.9187.7887.66-
Mar 20, 202594.0995.9293.5994.6194.48-
Mar 19, 202592.7993.6892.7993.6093.47-
Mar 18, 202593.8794.1693.3093.7093.57-
Mar 17, 202591.7694.8991.7694.8994.76-
Mar 14, 202589.0192.1589.0192.0091.87-
Mar 13, 202586.3988.6886.3988.1888.06-
Mar 12, 202581.7988.7281.7988.7288.59-
Mar 11, 202579.9781.5479.9781.5181.39-
Mar 10, 202584.6684.6680.3780.3780.262
Mar 7, 202582.7084.3282.7083.8983.77-
Mar 6, 202586.6586.6583.8083.8083.68-
Mar 5, 202586.4986.8485.3186.7386.61-
Mar 4, 202586.3086.3083.9285.5685.4415
Mar 3, 202590.5890.7687.6687.6687.54-
Feb 28, 202588.0090.3988.0089.5989.46-
Feb 27, 202593.5094.6591.0491.6091.47100
Feb 26, 202590.1192.7390.1192.7392.60-
Feb 25, 202591.1191.1188.7188.9588.82-
Feb 24, 202594.4095.5493.2593.2593.12-
Feb 21, 202598.4098.4894.5594.5594.422
Feb 20, 202599.2999.2998.6498.7298.581
Feb 19, 2025102.06102.2499.9499.9499.80-
Feb 18, 202594.79101.7094.79101.70101.56-
Feb 17, 202594.1994.5093.2293.2293.09-
Feb 14, 202591.5094.0991.5093.8293.69-
Feb 13, 202587.8090.9587.8090.9590.82-
Feb 12, 202590.8090.8088.0188.7488.61-
Feb 11, 202592.4692.4690.9390.9390.80-
Feb 10, 202589.7092.8689.6192.8692.73100
Feb 7, 202591.2991.2989.9089.9089.77-
Feb 6, 202590.3892.5490.3590.9090.7750
Feb 5, 202587.0788.4086.7288.4088.28-
Feb 4, 202587.1987.5287.1987.5287.40-
Feb 3, 202585.2188.3985.2187.6187.49-
Jan 31, 202588.4990.6987.9788.9988.86-
Jan 30, 202586.1388.0186.1387.7787.65-
Jan 29, 202586.7087.1384.8284.8284.70-
Jan 28, 202588.3388.6085.1285.1285.0039
Jan 27, 202593.2293.2284.9084.9084.7890
Jan 24, 2025100.22100.4098.0898.0897.943
Jan 23, 2025101.88101.9899.74101.54101.40-
Jan 22, 2025106.02106.20104.56105.00104.85-
Jan 21, 2025101.48105.26101.48105.26105.1150
Jan 20, 2025102.30102.56102.00102.00101.8650
Jan 17, 202599.67102.2499.67102.24102.10-
Jan 16, 2025101.24102.1099.67100.56100.4240
Jan 15, 202594.69100.3294.31100.32100.18-
Jan 14, 202593.7194.1693.4893.8693.73-
Jan 13, 202596.2096.2092.0392.8492.71-
Jan 10, 202596.6096.8296.2096.8296.68-
Jan 9, 202596.0196.5096.0196.4696.3250
Jan 8, 202599.20100.2296.6296.9496.80-
Jan 7, 202599.67100.4699.4199.8799.73-
Jan 6, 202588.4997.3288.4997.3297.18158
Jan 3, 202585.5086.6385.3086.6386.51-
Jan 2, 202581.9984.0381.9983.7483.6229
Dec 30, 2024 0.10 Dividend
Dec 30, 202484.8985.0584.2384.2384.11-
Dec 27, 202486.1386.1384.3684.7684.5330
Dec 23, 202487.5687.5685.2085.5385.2917
Dec 20, 202482.5683.9681.4683.9683.73-
Dec 19, 202483.2084.3681.6983.3283.09148
Dec 18, 2024104.44105.48104.44104.96104.6723
Dec 17, 2024103.74104.92103.56103.56103.2770
Dec 16, 202499.51105.4899.09104.70104.41270
Dec 13, 202495.6296.7795.1896.7796.50-
Dec 12, 202496.8597.3093.7993.7993.53109
Dec 11, 202493.8397.1493.8397.1496.8730
Dec 10, 202497.2398.4793.7793.7793.51-
Dec 9, 202496.0197.7695.2297.1996.92-
Dec 6, 202495.3095.9995.3095.9995.72-
Dec 5, 202497.4997.5796.0596.0595.78-
Dec 4, 202495.7296.6895.7196.6896.41-
Dec 3, 202494.0096.7694.0095.3495.08-
Dec 2, 202492.7594.4792.4294.4794.2135
Nov 29, 202492.8792.9892.1992.1991.93-
Nov 28, 202492.4092.6092.0992.6092.34-
Nov 27, 202496.5096.5092.0392.0391.78-
Nov 26, 202499.4999.4995.8397.3797.105
Nov 25, 202498.82100.7298.66100.0499.76-
Nov 22, 202498.3098.7498.3098.7498.4760
Nov 21, 202492.6598.2092.6598.2097.93-
Nov 20, 202492.5492.9591.9692.4492.18-
Nov 19, 202492.3092.4791.4792.4792.2150
Nov 18, 202492.5592.5591.6592.1391.88-
Nov 15, 202493.0093.2391.2191.2190.96-
Nov 14, 202494.5496.3394.3994.3994.13-
Nov 13, 202497.7597.7595.1895.1894.92-
Nov 12, 2024102.02102.0696.9496.9496.67-
Nov 11, 2024104.20104.80100.56100.56100.28-
Nov 8, 2024104.94105.00103.32104.72104.43-
Nov 7, 2024103.70104.52103.70104.52104.23-
Nov 6, 202499.25103.2299.25103.22102.93-
Nov 5, 202493.6895.0593.6795.0594.79-
Nov 4, 202491.9594.5291.7994.2894.02-
Nov 1, 202492.1292.3891.9291.9291.67-
Oct 31, 202494.0594.0591.4991.4991.24-
Oct 30, 202499.3399.3395.8395.8395.56-
Oct 29, 202498.5599.4697.8999.4699.18-
Oct 28, 2024100.28100.2898.8598.8598.58-
Oct 25, 202498.99101.2298.99100.2699.98-
Oct 24, 202498.1098.9898.1098.2798.00-
Oct 23, 202499.58100.2096.8096.8096.53-
Oct 22, 2024100.42100.4298.8699.3999.11-
Oct 21, 2024102.14102.28100.20100.2099.92-
Oct 18, 2024103.66103.84101.40101.40101.12-
Oct 17, 2024101.22104.94101.22104.20103.9110
Oct 16, 202495.99100.1095.5599.9499.66-
Oct 15, 202499.5099.5095.7595.7595.49-
Oct 14, 202497.4199.1097.4198.9198.6460
Oct 11, 202496.8898.0796.8897.3397.0651
Oct 10, 202492.8097.0692.8097.0696.79-
Oct 9, 202493.0093.1592.1592.3092.04-
Oct 8, 202493.0293.4092.2792.2792.01150
Oct 7, 2024 0.10 Dividend
Oct 7, 202493.1094.4192.2994.4194.1510
Oct 4, 202492.8093.2792.6593.2092.83-
Oct 3, 202490.2092.6489.6092.6492.27-
Oct 2, 202490.2091.7989.5990.4290.06-
Oct 1, 202492.6593.9089.6089.6089.24-
Sep 30, 202497.0097.0092.5792.5792.2020
Sep 27, 202498.0098.8096.6797.1996.80187
Sep 26, 202498.90101.4097.3097.3096.91187
Sep 25, 202484.0085.3584.0085.3585.01-
Sep 24, 202484.2785.4183.3484.5684.22-
Sep 23, 202482.3484.6582.2883.5883.25-
Sep 20, 202479.7580.2679.3380.0779.7540
Sep 19, 202479.8080.7579.8080.5980.27-
Sep 18, 202479.5279.8178.6578.6578.34-
Sep 17, 202478.4079.8578.3679.5079.18-
Sep 16, 202482.0682.0677.8077.8077.49-
Sep 13, 202478.3682.2878.3682.2881.95110
Sep 12, 202481.5981.5978.9479.0578.73122
Sep 11, 202477.6280.2577.6280.2579.93-
Sep 10, 202478.1378.3477.8978.0877.77-
Sep 9, 202478.3079.5177.4577.9677.65-
Sep 6, 202480.0980.0977.5877.5877.27-
Sep 5, 202480.2481.4480.1780.6180.29-
Sep 4, 202479.2081.2779.2081.2780.95-
Sep 3, 202486.2087.0481.4481.4481.11-
Sep 2, 202486.6486.6486.1886.5686.21-
Aug 30, 202487.0087.7586.5686.8586.504
Aug 29, 202482.3387.6382.3387.6387.28-
Aug 28, 202487.2788.1484.5084.5084.16-
Aug 27, 202488.3288.6387.2387.2386.88-
Aug 26, 202491.8892.1188.1988.8888.52-
Aug 23, 202494.4594.8390.7990.7990.43-
Aug 22, 202496.8097.4195.4595.4595.07-
Aug 21, 202496.4097.0096.1696.1695.78-
Aug 20, 202497.9098.4796.4296.4296.03-
Aug 19, 202497.6697.6695.3096.2495.86-
Aug 16, 202498.0999.3797.9097.9097.51-
Aug 15, 202491.5297.6591.5297.6597.26-
Aug 14, 202489.0091.5088.8691.5091.13-
Aug 13, 202486.8288.7286.8288.4688.1150
Aug 12, 202485.4987.0485.4887.0486.6922
Aug 9, 202484.5985.9984.1385.9985.65230
Aug 8, 202479.0084.0779.0084.0783.73-
Aug 7, 202481.3983.2281.2981.2980.96-
Aug 6, 202484.4985.0881.2582.4482.11-
Aug 5, 202475.1583.2075.1583.2082.87-
Aug 2, 202491.1091.3384.3284.3283.98-
Aug 1, 2024102.52103.0093.7393.7393.36-
Jul 31, 202497.31101.3497.31101.22100.82-
Jul 30, 202499.5099.7395.1695.1694.78-
Jul 29, 2024101.40101.9299.6199.6199.21-
Jul 26, 202499.79101.6499.79101.64101.235
Jul 25, 2024100.58100.9297.92100.92100.52-
Jul 24, 2024104.00104.78102.42102.42102.01-
Jul 23, 2024105.20106.24104.96104.96104.54-
Jul 22, 2024105.20105.60105.20105.44105.021
Jul 19, 2024107.80107.80104.78104.78104.36-
Jul 18, 2024110.26110.98106.50106.50106.07-
Jul 17, 2024115.60115.60110.16110.16109.72-
Jul 16, 2024120.70120.70117.32117.32116.8510
Jul 15, 2024122.66122.68120.58120.58120.10-
Jul 12, 2024119.32122.54119.10122.54122.05299
Jul 11, 2024125.46126.00120.76120.76120.28250
Jul 10, 2024121.80125.22121.80125.22124.72150
Jul 9, 2024121.28122.78121.28121.32120.83-
Jul 8, 2024 0.10 Dividend
Jul 8, 2024121.10121.90121.00121.64121.1517
Jul 5, 2024126.00126.44121.96121.96121.3611
Jul 4, 2024126.06126.76126.06126.62125.99100
Jul 3, 2024123.50125.92123.02125.92125.30-
Jul 2, 2024122.34122.74121.34122.74122.13100
Jul 1, 2024122.24122.26120.42122.26121.6652
Jun 28, 2024124.70126.18123.74123.74123.13-
Jun 27, 2024122.54126.44122.54124.30123.69-
Jun 26, 2024136.30136.30132.32132.32131.67185
Jun 25, 2024131.24131.92129.74129.74129.10250
Jun 24, 2024131.60132.24129.82130.32129.68460
Jun 21, 2024136.24137.32127.42130.82130.1788
Jun 20, 2024145.98147.02135.14135.14134.4719
Jun 19, 2024143.48145.72143.48145.72145.0049
Jun 18, 2024139.64146.26139.64142.32141.62212
Jun 17, 2024132.60137.74132.60137.74137.0617
Jun 14, 2024134.38135.36132.16132.20131.555
Jun 13, 2024131.42132.76131.10132.76132.10-
Jun 12, 2024126.04129.62126.04128.78128.14-
Jun 11, 2024125.24125.78124.84124.84124.22-
Jun 10, 2024122.00124.60121.04124.60123.98-
Jun 7, 2024119.50122.44119.50122.44121.84-
Jun 6, 2024123.10123.56119.20119.64119.05300
Jun 5, 2024116.60121.92116.60121.92121.32-
Jun 4, 2024117.40117.40115.90115.90115.33-
Jun 3, 2024116.08117.62116.08116.42115.85-
May 31, 2024115.34115.70112.46112.74112.18-
May 30, 2024120.22120.50118.56118.56117.97-
May 29, 2024122.22122.22120.98122.10121.50-
May 28, 2024119.48121.62119.48121.62121.02-
May 27, 2024119.30120.10119.30120.10119.51-
May 24, 2024117.58119.48117.02119.48118.89-
May 23, 2024119.48119.96117.60117.60117.02-
May 22, 2024117.42118.04116.82116.82116.24-
May 21, 2024118.36118.78117.70118.24117.66-
May 20, 2024116.92119.72116.40118.76118.17-
May 17, 2024118.00118.00115.74115.74115.17-
May 16, 2024117.50118.50117.40118.50117.9120
May 15, 2024115.34117.00115.30116.90116.32-
May 14, 2024114.00114.00113.56113.56113.00-
May 13, 2024112.52113.04112.52113.04112.48-
May 10, 2024109.68111.30109.68111.30110.7550
May 9, 2024110.30110.64109.52109.54109.00-
May 8, 2024110.96111.64110.20110.20109.66-
May 7, 2024111.62111.92111.62111.92111.37-
May 6, 2024108.36111.46108.30111.46110.91-
May 3, 2024105.00106.78105.00106.78106.25-
May 2, 2024103.44104.34103.10104.26103.7530
Apr 30, 2024106.60107.44106.04106.90106.37-
Apr 29, 2024107.58107.58105.80106.58106.0514
Apr 26, 2024105.10107.02104.40107.02106.49-
Apr 25, 2024102.78104.92102.78104.92104.40-
Apr 24, 2024107.04107.08103.18103.90103.39-
Apr 23, 2024102.10105.14102.10105.14104.62-
Apr 22, 2024100.76102.08100.60101.96101.46100
Apr 19, 2024102.90103.94100.58100.68100.1822
Apr 18, 2024110.60111.78105.64105.64105.12261
Apr 17, 2024113.18114.62110.04110.04109.50-
Apr 16, 2024113.60113.66112.40113.66113.10-
Apr 15, 2024114.20116.22113.66113.66113.10-
Apr 12, 2024119.00119.38115.24115.24114.67200
Apr 11, 2024113.40116.86113.40116.86116.28-
Apr 10, 2024113.00113.78112.04112.04111.49-
Apr 9, 2024114.58114.58112.52112.52111.96200

Related Tickers

9MW.SG Marvell Technology Inc
46.07
-10.04%
 
NVD.DE NVIDIA Corporation
89.47
-4.92%
 
MCHP Microchip Technology Incorporated
36.39
+2.97%
 
MRVL Marvell Technology, Inc.
50.96
+1.86%
 
QCOM QUALCOMM Incorporated
126.75
+1.68%
 
ARM Arm Holdings plc
90.23
+5.13%
 
AMD Advanced Micro Devices, Inc.
82.37
+5.32%
 
AVGO Broadcom Inc.
161.73
+3.65%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
140.12
-0.88%
 
NVDA NVIDIA Corporation
100.44
+4.30%