Frankfurt - Delayed Quote EUR

Micron Technology, Inc. (MTE.F)

98.00
-2.14
(-2.14%)
As of 8:36:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202598.5498.5497.9798.0098.00356
Jun 12, 202599.92100.5099.05100.14100.142,602
Jun 11, 202599.51101.9499.51100.18100.185,560
Jun 10, 202597.62100.5297.0099.8099.802,209
Jun 9, 202594.8998.1094.8997.4497.44176
Jun 6, 202593.2696.8893.2696.8896.88643
Jun 5, 202590.4894.6690.4894.5894.582,894
Jun 4, 202589.8990.2789.5390.2790.27125
Jun 3, 202585.3990.3185.3590.3190.31448
Jun 2, 202581.9984.4781.8384.4684.461,096
May 30, 202584.9384.9883.0083.0083.00527
May 29, 202588.6688.6685.5085.5285.52301
May 28, 202584.9484.9484.7884.7884.7850
May 27, 202583.4284.9382.9384.9384.93368
May 26, 202583.0284.1683.0283.3383.33763
May 23, 202583.8084.2280.9782.3982.391,225
May 22, 202584.8485.8083.9684.4884.484,140
May 21, 202585.5686.3084.7285.2985.291,028
May 20, 202586.9287.5086.1086.1086.102,486
May 19, 202585.6087.5084.0587.5087.50696
May 16, 202584.8687.5084.8687.0587.052,557
May 15, 202584.6484.6483.3984.1684.16308
May 14, 202587.7587.7583.4185.8385.83694
May 13, 202582.4186.8782.4186.8786.87575
May 12, 202579.0483.9578.9483.7183.711,297
May 9, 202576.0776.1275.9176.1276.12122
May 8, 202574.1476.4974.1476.4576.45751
May 7, 202571.3173.0771.0172.6672.66817
May 6, 202570.2171.0069.7570.6970.69292
May 5, 202570.8171.7169.9971.7171.71753
May 2, 202568.8771.7668.8771.7671.76682
Apr 30, 202566.0666.7364.9366.7366.73999
Apr 29, 202568.8869.3067.8067.8967.89505
Apr 28, 202569.2270.0368.8268.8268.821,095
Apr 25, 202569.3769.4567.7568.6068.603,804
Apr 24, 202563.6167.9063.1067.9067.90465
Apr 23, 202563.2165.3763.2165.3765.372,895
Apr 22, 202558.4260.7658.4160.7660.761,774
Apr 17, 202561.6462.3859.1860.2660.265,287
Apr 16, 202560.0861.8160.0861.8161.811,297
Apr 15, 202562.6364.1162.2362.6262.622,144
Apr 14, 202564.3666.0262.6462.7762.772,772
Apr 11, 202563.2163.2159.3761.4861.482,006
Apr 10, 202571.4071.4060.8662.8862.888,349
Apr 9, 202557.7965.4657.7965.4665.463,480
Apr 8, 202562.6466.5658.0859.1059.102,910
Apr 7, 202554.8065.6253.5961.8061.808,317
Apr 4, 202567.2367.8258.7159.6259.625,530
Apr 3, 202577.0177.0168.7368.7868.786,793
Apr 2, 202581.9182.4080.2382.4082.402,475
Apr 1, 202580.7482.2080.0081.4781.471,560
Mar 31, 2025 0.099544 Dividend
Mar 31, 202579.9480.4577.9680.0080.00519
Mar 28, 202584.1784.3581.0081.0080.88741
Mar 27, 202585.3685.6884.4384.5784.451,764
Mar 26, 202587.0789.4284.7285.6385.512,997
Mar 25, 202589.2089.2386.3986.3986.271,084
Mar 24, 202587.9490.9387.7089.6689.532,208
Mar 21, 202595.7396.4686.7487.6287.504,446
Mar 20, 202594.1499.5093.5299.0098.86850
Mar 19, 202592.9094.9092.9094.9094.77151
Mar 18, 202593.8894.2392.2392.2392.10184
Mar 17, 202591.9695.4291.6794.7194.581,681
Mar 14, 202588.7893.2888.7892.2392.102,819
Mar 13, 202586.5190.0086.4888.1688.03650
Mar 12, 202581.8888.0481.8888.0087.882,556
Mar 11, 202580.0183.0079.8283.0082.882,748
Mar 10, 202584.6984.6979.4180.2080.091,813
Mar 7, 202582.9885.0182.6883.6583.531,003
Mar 6, 202586.5486.5482.5083.2483.123,351
Mar 5, 202586.9386.9384.7885.0884.96761
Mar 4, 202586.7587.3882.8087.3887.262,812
Mar 3, 202590.6091.0187.7688.3088.172,595
Feb 28, 202588.1290.0087.1990.0089.873,452
Feb 27, 202593.7695.1088.6688.6688.53850
Feb 26, 202590.2294.5090.2294.5094.37622
Feb 25, 202590.9491.0888.4088.4088.271,880
Feb 24, 202594.5395.7192.0092.0091.871,120
Feb 21, 202598.2799.4095.0095.0094.871,710
Feb 20, 202599.2099.5198.3198.5598.41849
Feb 19, 2025102.20102.7899.5299.8399.692,180
Feb 18, 202595.52102.1695.52102.16102.012,930
Feb 17, 202595.1295.1293.5593.5593.42916
Feb 14, 202591.5194.1991.5194.1994.061,146
Feb 13, 202587.8591.2887.8591.2891.15937
Feb 12, 202590.7590.7584.7088.2988.16831
Feb 11, 202592.4992.6091.5591.7991.66519
Feb 10, 202589.7593.1089.6793.1092.971,005
Feb 7, 202590.9991.5389.0589.4989.361,249
Feb 6, 202590.5492.2690.5490.9190.781,090
Feb 5, 202587.0088.8386.5288.8388.70874
Feb 4, 202587.5087.8786.7087.8787.75259
Feb 3, 202585.4987.7385.4987.6687.541,902
Jan 31, 202588.4990.5388.1088.1087.97644
Jan 30, 202586.0189.0086.0089.0088.874,062
Jan 29, 202586.9887.7284.8385.2585.132,105
Jan 28, 202589.0489.7584.7084.9084.783,307
Jan 27, 202593.8293.8284.4086.3486.229,751
Jan 24, 2025100.50100.9698.0198.0697.921,352
Jan 23, 2025101.96102.0099.47101.56101.421,025
Jan 22, 2025105.92106.62104.30105.16105.015,375
Jan 21, 2025102.24105.48102.04105.48105.33885
Jan 20, 2025102.64102.64102.06102.22102.073,078
Jan 17, 2025100.14102.24100.00102.24102.09915
Jan 16, 2025101.50102.1699.50100.20100.063,952
Jan 15, 202594.63100.4294.62100.1299.98690
Jan 14, 202593.8494.9392.7893.2993.164,365
Jan 13, 202596.4996.5292.0892.9192.781,016
Jan 10, 202596.6696.9695.0096.0895.94705
Jan 9, 202596.0997.8196.0297.7697.621,876
Jan 8, 202599.48100.9895.8896.6096.464,265
Jan 7, 2025100.48102.6897.8997.8997.755,013
Jan 6, 202588.3896.9588.3895.8995.753,580
Jan 3, 202585.4886.8585.2086.8586.731,521
Jan 2, 202582.2084.2281.8684.0983.974,159
Dec 30, 2024 0.099544 Dividend
Dec 30, 202485.2085.2084.3084.3084.181,719
Dec 27, 202486.1186.1284.7684.7684.522,877
Dec 23, 202487.4387.7185.1085.8585.612,279
Dec 20, 202482.9784.9481.1084.9484.704,003
Dec 19, 202483.1088.7081.8784.0083.7715,866
Dec 18, 2024104.44106.1099.70100.52100.246,293
Dec 17, 2024104.26105.28103.18103.72103.434,712
Dec 16, 202499.78105.5099.00104.10103.8113,258
Dec 13, 202495.3498.0195.1696.6796.402,968
Dec 12, 202497.0097.3793.4093.4093.142,238
Dec 11, 202493.7497.5893.7497.5897.312,436
Dec 10, 202497.10100.6292.7492.7492.484,620
Dec 9, 202496.1598.0594.8897.4997.223,613
Dec 6, 202495.4395.9894.9095.6795.40928
Dec 5, 202497.8198.4195.6495.6495.37872
Dec 4, 202495.4898.1395.4598.1097.835,275
Dec 3, 202494.1097.8594.1097.8597.58366
Dec 2, 202492.6994.8292.6994.1593.891,250
Nov 29, 202492.9793.0892.3692.6392.37380
Nov 28, 202492.7592.9392.0292.6792.412,052
Nov 27, 202496.7296.7491.4491.6291.37680
Nov 26, 202499.6499.6796.0796.0795.80768
Nov 25, 202498.80100.7098.6499.7199.431,579
Nov 22, 202498.1798.8297.8698.8298.551,174
Nov 21, 202492.9398.1792.6598.1797.902,755
Nov 20, 202492.5293.3891.9391.9391.671,166
Nov 19, 202492.4892.6391.1592.5992.33891
Nov 18, 202492.4192.7491.0292.2091.941,419
Nov 15, 202493.3593.3591.2291.5991.341,563
Nov 14, 202494.7396.3894.0994.0993.83915
Nov 13, 202497.7797.9395.0095.2494.981,760
Nov 12, 2024102.14102.1497.0097.2897.012,066
Nov 11, 2024104.64104.72100.82101.82101.547,812
Nov 8, 2024105.14105.38103.14104.92104.631,329
Nov 7, 2024103.82105.00103.50105.00104.711,732
Nov 6, 202499.60104.0099.49104.00103.712,900
Nov 5, 202493.5494.1093.5493.8593.59896
Nov 4, 202492.0195.0791.7994.8294.564,547
Nov 1, 202491.9892.1191.8791.8791.62173
Oct 31, 202494.8394.8391.5091.5091.254,116
Oct 30, 202499.4699.5395.3295.3295.063,214
Oct 29, 202498.5699.0598.4599.0598.78774
Oct 28, 2024100.74100.9298.5498.7798.503,119
Oct 25, 202498.99101.0298.99100.1699.882,022
Oct 24, 202498.0899.2498.0898.4998.221,414
Oct 23, 202499.49100.0896.3197.1896.913,061
Oct 22, 2024100.48100.4898.6999.6699.381,187
Oct 21, 2024102.20102.7299.81100.2699.981,352
Oct 18, 2024104.14104.20102.00102.00101.721,827
Oct 17, 2024101.00105.44101.00104.52104.235,942
Oct 16, 202496.01100.5095.59100.50100.221,255
Oct 15, 202499.60100.0094.9096.1995.925,124
Oct 14, 202497.8499.4797.8499.3099.024,352
Oct 11, 202496.9597.9596.5097.4697.194,152
Oct 10, 202492.8296.9992.4496.8996.626,783
Oct 9, 202493.2893.7892.4792.5792.311,054
Oct 8, 202494.4994.4992.4992.5992.332,650
Oct 7, 2024 0.099544 Dividend
Oct 7, 202493.8094.6392.2494.6394.371,487
Oct 4, 202492.8295.2492.7493.4993.121,713
Oct 3, 202490.4392.6390.0292.1191.742,467
Oct 2, 202490.1492.1289.8091.0890.723,448
Oct 1, 202492.6794.0789.6190.9490.587,178
Sep 30, 202496.3396.3392.0092.0091.633,342
Sep 27, 202497.9999.2295.9197.3496.953,958
Sep 26, 202499.05101.5496.3498.1197.7211,250
Sep 25, 202484.0885.8783.9085.8785.531,819
Sep 24, 202484.6885.9584.1784.2283.883,899
Sep 23, 202482.2084.2782.2084.2783.931,669
Sep 20, 202479.7780.3279.5880.2279.90986
Sep 19, 202479.8280.4978.8780.3280.002,612
Sep 18, 202479.5279.8078.8779.1878.861,788
Sep 17, 202478.4280.3278.4279.5579.23245
Sep 16, 202482.2782.2777.9477.9477.631,723
Sep 13, 202478.6782.3978.5082.3982.061,398
Sep 12, 202481.6181.6177.1279.5779.25576
Sep 11, 202477.6280.0377.6280.0379.71365
Sep 10, 202478.1979.0077.8377.8377.5285
Sep 9, 202478.5779.7777.8077.9877.67666
Sep 6, 202480.0180.7777.3878.1977.88852
Sep 5, 202480.2580.7379.8780.1879.86298
Sep 4, 202479.2281.7579.0881.7581.42970
Sep 3, 202486.0787.2480.7280.8680.541,215
Sep 2, 202486.9986.9986.0086.6186.261,212
Aug 30, 202486.9587.9386.5386.8686.512,177
Aug 29, 202482.4588.1882.4588.1887.831,721
Aug 28, 202487.4888.2383.8784.4284.08989
Aug 27, 202488.7288.7286.9087.1386.781,080
Aug 26, 202491.8892.1287.8988.6588.30818
Aug 23, 202494.5194.7091.0091.4091.031,038
Aug 22, 202496.9197.2493.7293.7293.341,148
Aug 21, 202496.4497.1596.0096.4996.101,822
Aug 20, 202498.3198.6897.0297.2196.82320
Aug 19, 202498.0598.0594.9396.6696.272,225
Aug 16, 202498.3299.4797.0098.1697.772,180
Aug 15, 202491.7397.8591.5097.2796.883,332
Aug 14, 202489.0292.0688.3891.4391.064,864
Aug 13, 202486.8388.8286.8388.1387.781,210
Aug 12, 202485.8887.6485.0586.6686.311,423
Aug 9, 202484.9586.1684.1284.9884.641,216
Aug 8, 202479.0283.4779.0283.4783.143,406
Aug 7, 202481.0285.7481.0281.2780.941,065
Aug 6, 202485.4985.4980.0082.3281.992,179
Aug 5, 202475.4982.8775.4982.1481.813,491
Aug 2, 202491.1291.1783.8784.1083.762,696
Aug 1, 2024102.94103.2292.7992.7992.421,604
Jul 31, 202497.34101.9497.34100.98100.581,286
Jul 30, 202499.5399.9495.0095.4495.062,980
Jul 29, 2024101.42102.72100.58100.58100.181,640
Jul 26, 202499.67101.7099.67100.0899.68463
Jul 25, 2024100.94101.1297.1399.5099.103,889
Jul 24, 2024104.30104.72101.86101.86101.451,074
Jul 23, 2024105.22106.34105.02105.50105.081,762
Jul 22, 2024105.22106.00105.22105.70105.281,551
Jul 19, 2024107.82108.46104.90104.90104.481,099
Jul 18, 2024110.00111.86105.38106.08105.66751
Jul 17, 2024115.80115.80109.32109.46109.022,474
Jul 16, 2024120.72120.72117.08117.08116.61746
Jul 15, 2024122.74123.68122.00122.00121.51508
Jul 12, 2024119.38123.26119.12122.50122.012,919
Jul 11, 2024125.48126.16119.76120.48120.001,291
Jul 10, 2024121.76125.34121.76124.86124.36920
Jul 9, 2024121.12123.28121.12121.30120.815,515
Jul 8, 2024 0.099544 Dividend
Jul 8, 2024121.40122.42120.30120.30119.821,370
Jul 5, 2024126.80126.88121.18122.08121.483,937
Jul 4, 2024126.08126.96126.08126.10125.481,114
Jul 3, 2024123.52126.82123.02126.82126.192,663
Jul 2, 2024122.08123.34120.82123.28122.671,594
Jul 1, 2024122.98123.38118.50122.42121.825,065
Jun 28, 2024125.02126.40122.82122.88122.272,875
Jun 27, 2024122.42127.04122.42123.50122.896,822
Jun 26, 2024136.86136.92131.40133.42132.767,540
Jun 25, 2024131.96132.12129.42130.50129.863,810
Jun 24, 2024132.20133.18130.14130.32129.685,346
Jun 21, 2024136.58137.22128.00132.00131.354,529
Jun 20, 2024146.38147.18133.82135.52134.856,077
Jun 19, 2024143.50145.92143.50145.40144.687,213
Jun 18, 2024140.08145.48139.68142.92142.215,003
Jun 17, 2024133.34137.94133.18137.52136.842,788
Jun 14, 2024134.38135.46132.00132.00131.351,213
Jun 13, 2024131.24133.52130.48133.22132.565,050

Related Tickers

TSFA.F Taiwan Semiconductor Manufacturing Company Limited
182.20
-2.25%
 
TOW.F Tower Semiconductor Ltd.
34.11
-3.18%
 
TII.MU Texas Instruments Inc
171.72
-1.09%
 
O9T.F Arm Holdings plc
115.40
-4.63%
 
9MW.F Marvell Technology, Inc.
57.80
-4.10%
 
INL.F Intel Corporation
17.51
-2.73%
 
1YD.F Broadcom Inc.
212.00
-4.31%
 
AMD.F Advanced Micro Devices, Inc.
99.99
-2.26%
 
HY9H.SG SK Hynix Inc
148.00
-0.34%
 
NVD.F NVIDIA Corporation
123.08
-1.57%