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

Vienna - Delayed Quote EUR

Micron Technology, Inc. (MU.VI)

63.65
-1.47
(-2.26%)
As of 9:14:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202563.9163.9163.6563.6563.65119
Apr 23, 202563.6065.5863.3965.1265.121,075
Apr 22, 202558.6760.2858.5560.2860.28517
Apr 17, 202562.1562.1559.5059.5059.50376
Apr 16, 202560.4361.7359.8861.7361.73128
Apr 15, 202562.7563.5562.2363.5563.551,409
Apr 14, 202563.9666.1462.9563.0963.091,908
Apr 11, 202563.2563.2559.6959.6959.692,133
Apr 10, 202570.6470.6462.7062.7062.701,131
Apr 9, 202559.6461.1558.1158.1458.142,439
Apr 8, 202563.1466.5963.1464.2164.211,776
Apr 7, 202553.4358.4553.4356.8856.882,244
Apr 4, 202567.3168.0861.0661.0661.06988
Apr 3, 202576.7676.9069.8969.8969.89198
Apr 2, 202581.6381.9580.6681.4281.42377
Apr 1, 202580.6282.2080.5181.8681.86546
Mar 31, 2025 0.10097001 Dividend
Mar 31, 202579.7580.4078.0978.7078.70342
Mar 28, 202584.2984.2984.2984.2984.18-
Mar 27, 202584.5385.8684.2984.2984.18228
Mar 26, 202587.5289.3385.5585.5585.43-
Mar 25, 202589.5989.7787.3887.4787.3599
Mar 24, 202588.3289.7587.8589.3889.26-
Mar 21, 202596.1896.1887.6387.6387.511,410
Mar 20, 202594.4696.0693.2095.2095.07594
Mar 19, 202593.0994.0392.6893.7893.65118
Mar 18, 202594.1894.4692.8693.7793.64457
Mar 17, 202591.9794.2891.7293.5293.39879
Mar 14, 202589.1593.1689.1592.5492.41690
Mar 13, 202586.8389.7686.5288.5188.39917
Mar 12, 202582.3487.6782.3487.6787.55411
Mar 11, 202580.4081.7179.8880.8980.78808
Mar 10, 202584.5084.5081.8481.8481.73762
Mar 7, 202583.0085.2683.0083.5583.44387
Mar 6, 202586.4786.4783.9785.1485.02534
Mar 5, 202586.7987.1784.5985.0484.92422
Mar 4, 202586.0586.4183.9484.0183.901,214
Mar 3, 202590.8591.6689.1389.9089.78173
Feb 28, 202588.3890.0186.4790.0189.891,127
Feb 27, 202594.2595.5691.7591.7591.62666
Feb 26, 202590.8793.9190.7593.9193.78463
Feb 25, 202590.8891.1489.1289.1289.00869
Feb 24, 202594.9395.8493.2493.4193.28710
Feb 21, 202598.3199.1696.2696.2696.13464
Feb 20, 202599.1399.5198.7598.7598.62320
Feb 19, 2025102.38102.88101.14101.14101.00200
Feb 18, 202595.32100.8495.32100.84100.70236
Feb 17, 202593.9094.7293.5193.8193.68753
Feb 14, 202591.7395.1691.5194.0593.921,298
Feb 13, 202587.9891.1187.8791.1190.99560
Feb 12, 202590.7291.3384.9287.7987.671,375
Feb 11, 202592.5192.5191.5191.9691.83285
Feb 10, 202590.2092.2789.4892.2792.14238
Feb 7, 202591.4891.8489.8790.0089.88242
Feb 6, 202590.2894.5290.2892.3792.24317
Feb 5, 202586.9187.8786.7187.8787.7552
Feb 4, 202587.7287.7285.9387.7287.60220
Feb 3, 202586.7487.8185.8987.8187.691,002
Jan 31, 202588.8890.1988.2590.1990.07186
Jan 30, 202586.3088.8786.3088.4688.34397
Jan 29, 202587.2387.8284.8384.8384.71323
Jan 28, 202588.9590.1385.2285.2285.101,441
Jan 27, 202594.0494.0487.2887.2887.161,972
Jan 24, 2025100.44100.9898.6098.9998.85704
Jan 23, 2025102.18102.34100.28101.04100.90769
Jan 22, 2025106.32106.34104.92105.70105.56317
Jan 21, 2025101.92103.24101.64103.24103.10118
Jan 20, 2025101.60102.64101.60102.22102.0854
Jan 17, 2025100.04101.50100.04101.50101.3640
Jan 16, 2025102.58102.58101.06101.06100.92304
Jan 15, 202594.3399.8494.2499.8499.70426
Jan 14, 202594.0794.4793.5693.5693.43544
Jan 13, 202596.4796.4791.9792.6192.481,785
Jan 10, 202596.7097.2095.2697.2097.07575
Jan 9, 202596.2096.6396.2096.5996.46337
Jan 8, 202599.32100.4896.4096.8196.68806
Jan 7, 202599.59101.9498.96101.94101.801,334
Jan 6, 202588.5695.3788.3495.3795.24984
Jan 3, 202585.4786.3285.3986.0285.90336
Jan 2, 202582.3284.5782.1684.5784.45122
Dec 30, 2024 0.10097001 Dividend
Dec 30, 202485.1085.2083.6983.7283.61449
Dec 27, 202485.5285.5285.5285.5285.29-
Dec 23, 202487.7687.7685.5285.5285.29100
Dec 20, 202482.6183.8681.0883.8683.631,177
Dec 19, 202483.5688.3482.9384.9284.692,169
Dec 18, 2024104.64106.30104.62106.30106.01166
Dec 17, 2024103.88104.94103.04103.96103.68230
Dec 16, 202499.48103.5499.10103.54103.26598
Dec 13, 202495.7198.2194.9795.7795.511,079
Dec 12, 202497.3597.3594.9194.9194.65-
Dec 11, 202494.0996.2094.0996.2095.94-
Dec 10, 202497.2199.0294.8294.8294.56203
Dec 9, 202496.3297.2194.9297.2196.95104
Dec 6, 202495.8696.3795.3096.3796.11119
Dec 5, 202497.3897.7597.0697.0696.80-
Dec 4, 202495.7296.2395.7296.1595.89208
Dec 3, 202494.2996.3894.2996.3896.12-
Dec 2, 202492.9494.5192.6894.5194.253
Nov 29, 202493.1793.1792.4492.7192.46117
Nov 28, 202491.7692.7091.7692.7092.45382
Nov 27, 202496.9996.9992.1392.1391.8825
Nov 26, 202499.7299.7296.3096.3096.04104
Nov 25, 202499.10100.7497.83100.74100.47148
Nov 22, 202498.3299.1797.9597.9597.6827
Nov 21, 202493.0796.3592.6996.3596.09-
Nov 20, 202492.9692.9692.2392.2391.98-
Nov 19, 202492.5892.5891.6191.9691.71-
Nov 18, 202492.5592.5590.7192.5292.27104
Nov 15, 202493.1993.3891.4691.4691.21-
Nov 14, 202494.8896.3294.6694.6694.40-
Nov 13, 202497.7597.9795.3395.3395.07-
Nov 12, 2024102.18102.1897.2697.2697.00211
Nov 11, 2024104.64104.64100.98100.98100.71-
Nov 8, 2024105.24105.88104.04104.82104.54-
Nov 7, 2024103.64104.68102.96104.62104.34100
Nov 6, 202499.59102.6899.45102.68102.4050
Nov 5, 202493.8295.2493.5395.2494.98-
Nov 4, 202491.8895.2191.8895.2194.9575
Nov 1, 202492.6092.6492.3892.6492.39-
Oct 31, 202494.2094.3091.9492.0591.80100
Oct 30, 202499.4499.4496.0596.0595.79-
Oct 29, 202498.3198.7198.2598.7198.44-
Oct 28, 2024100.64100.6498.7699.4899.21154
Oct 25, 202499.32100.8099.32100.80100.53204
Oct 24, 202498.6699.1998.5199.1998.92136
Oct 23, 202499.7399.9098.0998.0997.82208
Oct 22, 2024100.26100.2698.6698.6698.39-
Oct 21, 2024102.20102.6699.8499.8499.57-
Oct 18, 2024103.86104.52102.06102.06101.78-
Oct 17, 2024102.60103.74102.60103.74103.4650
Oct 16, 202496.27100.1095.59100.1099.8373
Oct 15, 202498.3999.0396.6396.6396.37-
Oct 14, 202497.5999.1597.5998.3298.0538
Oct 11, 202496.8797.3996.4997.3997.13-
Oct 10, 202493.1596.0490.7496.0495.7822
Oct 9, 202493.2093.6592.1892.4792.2222
Oct 8, 202493.0993.8593.0293.3293.0790
Oct 7, 2024 0.10097001 Dividend
Oct 7, 202492.9393.1192.5893.1192.86104
Oct 4, 202492.8592.8592.8592.8592.48-
Oct 3, 202490.0692.6490.0692.6492.27-
Oct 2, 202490.6691.5090.1691.5091.1415
Oct 1, 202493.6894.1090.4890.4890.12-
Sep 30, 202496.0796.0793.7493.7493.3717
Sep 27, 202498.0398.2796.2596.2595.8781
Sep 26, 202499.29101.1697.8097.8097.41227
Sep 25, 202484.0885.2184.0285.2184.8781
Sep 24, 202485.0885.8584.3784.3784.0494
Sep 23, 202482.6683.8082.4683.8083.47-
Sep 20, 202479.9280.2279.5980.2279.9081
Sep 19, 202479.9980.5479.8480.4380.1181
Sep 18, 202479.9379.9378.6778.6778.36-
Sep 17, 202478.5080.3878.5080.3880.06-
Sep 16, 202481.9081.9078.1578.7278.41-
Sep 13, 202478.7381.9078.7381.9081.5881
Sep 12, 202480.1080.6077.6578.5678.25162
Sep 11, 202478.1079.6778.0579.0278.71-
Sep 10, 202478.2978.6977.8577.8577.54373
Sep 9, 202479.0279.6277.4577.4577.14-
Sep 6, 202479.9080.5077.6677.6677.35207
Sep 5, 202480.3880.7679.4980.2779.9540
Sep 4, 202479.3580.7579.3580.7580.43-
Sep 3, 202487.0987.0982.1782.1781.8588
Sep 2, 202486.9386.9385.8386.6786.33204
Aug 30, 202487.1387.9986.2586.2585.9181
Aug 29, 202483.2188.0683.2188.0687.71243
Aug 28, 202487.5888.2483.9083.9083.57-
Aug 27, 202488.5488.5986.9087.2186.87-
Aug 26, 202491.8692.1688.7488.7488.3950
Aug 23, 202494.9394.9891.9491.9491.5893
Aug 22, 202497.2498.8996.3896.3896.00-
Aug 21, 202496.9596.9595.9695.9695.58-
Aug 20, 202498.0498.4496.9796.9796.59150
Aug 19, 202497.8197.8196.0696.0695.68156
Aug 16, 202498.5898.7397.5997.5997.21181
Aug 15, 202491.8696.8291.4596.6696.28196
Aug 14, 202488.9391.4088.5591.4091.04270
Aug 13, 202487.0688.6486.9388.6488.2981
Aug 12, 202485.8087.0685.7187.0686.72-
Aug 9, 202484.2087.5884.0385.7685.4295
Aug 8, 202479.9083.6879.5983.6883.3520
Aug 7, 202481.3984.9381.3982.9782.64172
Aug 6, 202486.1787.6280.9380.9380.61200
Aug 5, 202480.3281.3978.1681.3981.07461
Aug 2, 202490.7291.4886.9286.9286.58317
Aug 1, 2024103.08103.3695.8795.8795.49269
Jul 31, 202497.99101.9697.99101.96101.56111
Jul 30, 202499.58100.6896.7696.7696.3881
Jul 29, 2024101.94103.1099.2599.2598.86-
Jul 26, 2024100.06102.00100.00100.0499.655
Jul 25, 2024100.54100.5498.53100.3299.92-
Jul 24, 2024103.58104.10102.68103.26102.8535
Jul 23, 2024105.44106.02105.02106.02105.602
Jul 22, 2024105.30105.80104.88104.88104.4710
Jul 19, 2024107.88107.88105.52105.52105.10-
Jul 18, 2024111.74111.74105.28105.28104.86147
Jul 17, 2024114.30114.36111.18111.48111.0481
Jul 16, 2024120.38120.38118.28118.28117.81-
Jul 15, 2024122.48123.06121.56121.56121.08-
Jul 12, 2024119.88121.74119.62121.74121.26-
Jul 11, 2024126.14126.14120.56120.56120.0850
Jul 10, 2024121.96124.64121.96124.64124.15100
Jul 9, 2024122.26122.26121.78122.18121.70-
Jul 8, 2024 0.10097001 Dividend
Jul 8, 2024121.68122.64119.66122.64122.16200
Jul 5, 2024126.74126.74126.74126.74126.13-
Jul 4, 2024126.56126.74126.56126.74126.13-
Jul 3, 2024123.82124.74123.82124.74124.14-
Jul 2, 2024122.38122.38122.38122.38121.79-
Jul 1, 2024121.58121.58121.58121.58120.99-
Jun 28, 2024125.44125.44123.18123.18122.58142
Jun 27, 2024123.24125.82123.24124.10123.50257
Jun 26, 2024136.42138.00131.56131.56130.92393
Jun 25, 2024131.26131.26130.28130.28129.65-
Jun 24, 2024132.68132.68129.64129.64129.01-
Jun 21, 2024137.06137.06131.18131.18130.5489
Jun 20, 2024146.90146.90139.84139.84139.16-
Jun 19, 2024144.60150.02144.60150.02149.29198
Jun 18, 2024140.30143.36140.30143.36142.67-
Jun 17, 2024133.14135.48133.14135.48134.827
Jun 14, 2024135.42136.00132.08132.08131.44355
Jun 13, 2024133.10133.10133.10133.10132.45-
Jun 12, 2024126.66129.12126.66129.12128.4992
Jun 11, 2024125.64125.72125.00125.72125.1120
Jun 10, 2024121.80125.78121.80125.78125.17-
Jun 7, 2024119.86121.78119.86121.78121.19-
Jun 6, 2024119.56119.66119.56119.66119.0890
Jun 5, 2024116.82119.56116.82119.56118.98-
Jun 4, 2024117.08119.86115.56115.56115.0010
Jun 3, 2024116.50118.10115.86116.56116.00322
May 31, 2024115.76115.76112.42112.42111.88-
May 30, 2024120.44120.44118.16118.16117.59-
May 29, 2024121.86122.26119.00122.26121.67210
May 28, 2024120.14121.20120.00121.20120.6119
May 27, 2024119.64120.52119.64120.52119.94134
May 24, 2024117.44119.32117.44119.32118.74-
May 23, 2024120.06120.06119.60119.60119.02-
May 22, 2024117.36117.36117.22117.22116.65-
May 21, 2024118.32119.42116.60118.04117.47333
May 20, 2024116.42119.54116.42119.54118.9692
May 17, 2024117.72117.72117.32117.32116.75-
May 16, 2024117.46119.20117.46119.20118.62-
May 15, 2024115.30116.68115.30116.68116.11-
May 14, 2024114.16114.16113.46113.46112.91-
May 13, 2024113.02113.60113.02113.60113.05-
May 10, 2024110.16111.44110.16111.44110.90-
May 9, 2024110.70110.70110.42110.42109.88-
May 8, 2024111.16111.16110.00110.74110.2060
May 7, 2024112.00112.28111.86111.86111.3292
May 6, 2024108.70111.10108.70111.10110.56-
May 3, 2024105.60106.16105.60106.16105.65-
May 2, 2024103.66103.86103.66103.86103.36-
Apr 30, 2024106.70107.22106.70107.22106.70-
Apr 29, 2024107.50107.50106.36106.36105.84100
Apr 26, 2024105.48105.52105.48105.52105.01-
Apr 25, 2024102.90103.62102.90103.62103.12-
Apr 24, 2024107.34107.34103.30103.30102.8015

Related Tickers

HY9H.SG SK Hynix Inc
110.50
-2.64%
 
HY9H.F SK hynix Inc.
111.00
-2.63%
 
ARM Arm Holdings plc
105.16
+4.58%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
157.81
+4.23%
 
AMD Advanced Micro Devices, Inc.
90.39
+4.79%
 
NVDA NVIDIA Corporation
102.71
+3.86%