Micron

MU
🏛️ germany →
161.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 84.44 84.85 83.50 83.50 0.0M
2021-12-29 82.49 84.87 82.30 84.87 0.0M
2021-12-28 83.03 83.61 81.88 82.28 0.0M
2021-12-27 84.50 84.50 82.34 83.29 0.0M
2021-12-23 79.75 83.74 79.73 83.27 0.0M
2021-12-22 80.53 80.53 79.21 79.32 0.0M
2021-12-21 77.11 80.60 77.11 80.32 0.0M
2021-12-20 73.50 73.50 72.03 72.03 0.0M
2021-12-17 72.25 73.02 72.00 72.00 0.0M
2021-12-16 76.51 76.71 75.20 75.20 0.0M
2021-12-15 73.75 73.75 73.75 73.75 0.0M
2021-12-14 74.69 74.69 73.88 73.96 0.0M
2021-12-13 75.00 77.06 75.00 75.10 0.0M
2021-12-10 75.19 75.19 74.92 74.95 0.0M
2021-12-09 75.59 76.08 75.10 76.08 0.0M
2021-12-08 76.68 76.69 74.85 75.73 0.0M
2021-12-07 73.81 77.37 73.81 77.37 0.0M
2021-12-06 73.10 73.10 71.29 72.41 0.0M
2021-12-03 73.16 73.16 72.62 72.62 0.0M
2021-12-02 76.10 76.20 71.97 71.97 0.0M
2021-12-01 75.65 77.63 75.39 76.05 0.0M
2021-11-30 75.78 75.78 74.98 74.98 0.0M
2021-11-29 74.19 75.12 74.19 75.12 0.0M
2021-11-26 75.00 75.00 73.10 73.51 0.0M
2021-11-25 77.39 77.39 76.60 76.97 0.0M
2021-11-24 76.01 77.35 75.98 77.35 0.0M
2021-11-23 75.20 77.49 73.90 76.01 0.0M
2021-11-22 73.99 77.36 73.69 75.62 0.0M
2021-11-19 68.39 74.16 68.04 74.16 0.0M
2021-11-18 66.80 68.22 66.67 68.22 0.0M
2021-11-17 68.02 68.02 66.93 66.93 0.0M
2021-11-16 67.38 67.49 67.38 67.49 0.0M
2021-11-15 67.94 68.11 67.56 67.59 0.0M
2021-11-12 65.70 68.20 65.44 67.81 0.0M
2021-11-11 64.00 64.51 63.87 64.37 0.0M
2021-11-10 65.22 65.68 64.37 64.37 0.0M
2021-11-09 64.06 65.09 64.06 64.85 0.0M
2021-11-08 63.29 64.69 63.29 64.68 0.0M
2021-11-05 62.38 63.29 62.38 63.09 0.0M
2021-11-04 61.58 62.22 61.58 62.22 0.0M
2021-11-03 61.08 61.13 60.90 61.13 0.0M
2021-11-02 60.86 60.86 60.86 60.86 0.0M
2021-11-01 59.50 60.92 59.50 60.92 0.0M
2021-10-29 58.51 59.04 58.51 59.00 0.0M
2021-10-28 59.00 59.68 59.00 59.42 0.0M
2021-10-27 59.00 59.11 58.56 58.56 0.0M
2021-10-26 59.30 60.00 59.30 59.91 0.0M
2021-10-25 58.01 60.71 57.70 60.71 0.0M
2021-10-22 58.60 59.20 58.60 59.00 0.0M
2021-10-21 58.01 58.71 58.01 58.44 0.0M
2021-10-20 57.41 57.91 57.40 57.91 0.0M
2021-10-19 57.70 58.20 57.30 58.20 0.0M
2021-10-18 58.20 58.20 57.27 57.27 0.0M
2021-10-15 58.40 58.82 58.40 58.75 0.0M
2021-10-14 57.48 58.68 57.48 58.68 0.0M
2021-10-13 57.47 58.17 57.47 57.57 0.0M
2021-10-12 59.51 59.67 57.29 57.29 0.0M
2021-10-11 60.51 60.51 60.40 60.40 0.0M
2021-10-08 61.17 61.29 60.88 60.88 0.0M
2021-10-07 61.01 61.91 61.01 61.67 0.0M
2021-10-06 60.24 60.35 59.98 60.28 0.0M
2021-10-05 60.99 60.99 60.73 60.87 0.0M
2021-10-04 60.93 61.02 60.71 61.02 0.0M
2021-10-01 61.10 61.18 60.99 61.18 0.0M
2021-09-30 61.30 62.36 61.30 62.36 0.0M
2021-09-29 60.07 62.06 60.05 61.73 0.0M
2021-09-28 64.50 64.50 63.05 63.05 0.0M
2021-09-27 63.50 64.55 62.65 64.55 0.0M
2021-09-24 62.60 63.01 62.57 63.01 0.0M
2021-09-23 63.29 63.51 63.29 63.51 0.0M
2021-09-22 61.79 63.14 61.79 63.14 0.0M
2021-09-21 61.77 62.16 61.35 61.99 0.0M
2021-09-20 63.31 63.31 61.40 61.40 0.0M
2021-09-17 63.24 63.24 63.23 63.23 0.0M
2021-09-16 62.33 62.88 62.23 62.88 0.0M
2021-09-15 62.18 62.33 62.11 62.33 0.0M
2021-09-14 62.98 62.98 62.04 62.04 0.0M
2021-09-13 62.22 63.16 62.22 62.53 0.0M
2021-09-10 61.48 63.21 61.48 62.84 0.0M
2021-09-09 60.64 61.50 60.60 61.29 0.0M
2021-09-08 61.98 62.04 60.93 60.93 0.0M
2021-09-07 61.78 62.31 61.78 61.81 0.0M
2021-09-06 62.32 62.57 61.85 61.85 0.0M
2021-09-03 62.15 62.53 62.15 62.47 0.0M
2021-09-02 62.09 62.26 61.30 61.30 0.0M
2021-09-01 62.83 62.83 61.89 62.00 0.0M
2021-08-31 62.30 62.68 61.86 62.68 0.0M
2021-08-30 62.99 63.45 62.60 62.60 0.0M
2021-08-27 61.86 62.55 61.79 62.55 0.0M
2021-08-26 62.94 63.02 61.38 61.68 0.0M
2021-08-25 61.48 62.20 61.48 62.00 0.0M
2021-08-24 61.20 61.70 61.20 61.30 0.0M
2021-08-23 60.12 60.80 59.95 60.80 0.0M
2021-08-20 60.00 60.24 59.61 59.61 0.0M
2021-08-19 60.01 60.49 59.10 60.49 0.0M
2021-08-18 60.26 60.95 60.26 60.95 0.0M
2021-08-17 60.24 60.40 59.79 59.90 0.0M
2021-08-16 60.30 60.39 59.76 60.39 0.0M
2021-08-13 60.00 60.48 59.70 59.92 0.0M
2021-08-12 62.50 62.80 58.85 59.07 0.0M
2021-08-11 65.00 65.00 63.00 63.00 0.0M
2021-08-10 68.11 68.46 65.00 65.38 0.0M
2021-08-09 70.00 70.00 68.41 68.77 0.0M
2021-08-06 68.69 70.24 68.69 70.18 0.0M
2021-08-05 69.18 69.50 68.80 68.83 0.0M
2021-08-04 67.76 70.10 67.73 69.52 0.0M
2021-08-03 66.00 68.00 65.60 68.00 0.0M
2021-08-02 65.66 66.36 65.66 66.00 0.0M
2021-07-30 64.00 64.25 64.00 64.25 0.0M
2021-07-29 63.51 64.50 63.51 64.41 0.0M
2021-07-28 62.22 64.02 62.22 64.02 0.0M
2021-07-27 64.36 64.44 62.75 62.75 0.0M
2021-07-26 64.15 64.84 63.69 64.84 0.0M
2021-07-23 64.04 64.43 63.75 63.75 0.0M
2021-07-22 65.01 65.43 63.89 64.00 0.0M
2021-07-21 63.91 65.27 63.91 64.79 0.0M
2021-07-20 63.76 64.20 63.37 63.96 0.0M
2021-07-19 63.39 63.43 62.37 62.86 0.0M
2021-07-16 64.80 65.10 64.00 64.00 0.0M
2021-07-15 66.24 66.39 65.50 65.50 0.0M
2021-07-14 66.30 67.45 66.30 66.70 0.0M
2021-07-13 67.34 67.49 66.38 66.70 0.0M
2021-07-12 66.55 66.55 66.05 66.54 0.0M
2021-07-09 64.91 65.62 64.72 65.62 0.0M
2021-07-08 66.29 66.29 64.00 65.40 0.0M
2021-07-07 68.32 69.26 66.36 66.36 0.0M
2021-07-06 68.10 68.65 67.60 68.15 0.0M
2021-07-05 67.75 67.99 67.75 67.94 0.0M
2021-07-02 67.21 67.94 66.93 67.33 0.0M
2021-07-01 70.04 70.72 67.85 67.88 0.0M
2021-06-30 70.56 71.50 70.41 70.97 0.0M
2021-06-29 69.70 70.00 69.64 69.64 0.0M
2021-06-28 68.94 70.00 68.94 70.00 0.0M
2021-06-25 67.63 69.20 67.63 69.04 0.0M
2021-06-24 66.32 67.50 66.32 67.50 0.0M
2021-06-23 65.26 66.55 65.26 66.55 0.0M
2021-06-22 64.78 64.92 64.70 64.92 0.0M
2021-06-21 64.60 64.82 63.70 64.02 0.0M
2021-06-18 68.27 68.27 64.82 64.82 0.0M
2021-06-17 66.43 68.34 66.43 67.20 0.0M
2021-06-16 67.68 68.44 67.67 67.73 0.0M
2021-06-15 66.60 68.03 66.16 68.03 0.0M
2021-06-14 65.90 66.19 65.57 65.57 0.0M
2021-06-11 65.43 66.27 65.43 66.27 0.0M
2021-06-10 64.62 64.81 64.53 64.74 0.0M
2021-06-09 66.00 66.50 66.00 66.22 0.0M
2021-06-08 69.25 69.48 65.99 65.99 0.0M
2021-06-07 68.60 68.69 68.60 68.69 0.0M
2021-06-04 67.69 68.02 67.66 67.70 0.0M
2021-06-03 69.43 69.43 68.55 68.55 0.0M
2021-06-02 68.81 69.09 68.70 68.70 0.0M
2021-06-01 69.06 69.50 68.78 68.83 0.0M
2021-05-31 69.29 69.57 69.28 69.57 0.0M
2021-05-28 69.09 69.32 68.64 69.32 0.0M
2021-05-27 67.16 69.18 66.98 69.09 0.0M
2021-05-26 66.48 66.86 66.48 66.70 0.0M
2021-05-25 67.95 68.85 65.90 65.90 0.0M
2021-05-21 66.36 67.07 66.36 67.07 0.0M
2021-05-20 64.86 65.94 64.86 65.71 0.0M
2021-05-19 64.00 65.17 62.69 65.17 0.0M
2021-05-18 66.43 66.62 65.39 65.67 0.0M
2021-05-17 66.02 66.02 64.44 65.63 0.0M
2021-05-14 64.70 64.70 64.40 64.40 0.0M
2021-05-13 63.61 64.74 63.61 64.74 0.0M
2021-05-12 65.80 66.71 64.15 64.15 0.0M
2021-05-11 66.11 66.13 64.21 65.26 0.0M
2021-05-10 70.64 70.64 67.50 67.65 0.0M
2021-05-07 70.42 70.75 70.32 70.75 0.0M
2021-05-06 70.99 70.99 69.50 69.85 0.0M
2021-05-05 70.40 71.43 70.36 71.43 0.0M
2021-05-04 70.29 70.31 68.63 69.18 0.0M
2021-05-03 71.50 72.00 69.66 69.66 0.0M
2021-04-30 72.15 72.15 72.15 72.15 0.0M
2021-04-29 71.50 72.03 70.76 71.69 0.0M
2021-04-28 73.80 73.95 70.60 70.75 0.0M
2021-04-27 72.98 73.65 72.96 73.65 0.0M
2021-04-26 70.87 72.37 70.87 71.98 0.0M
2021-04-23 70.80 71.00 70.52 71.00 0.0M
2021-04-22 74.66 74.66 70.80 71.28 0.0M
2021-04-21 72.16 73.29 72.16 73.26 0.0M
2021-04-20 73.28 73.83 72.22 72.22 0.0M
2021-04-19 76.06 76.06 72.00 72.55 0.0M
2021-04-16 75.21 75.43 75.12 75.31 0.0M
2021-04-15 75.73 76.59 74.87 75.10 0.0M
2021-04-14 76.95 77.61 76.95 77.61 0.0M
2021-04-13 80.55 80.57 77.58 77.58 0.0M
2021-04-12 79.90 80.80 79.80 80.47 0.0M
2021-04-09 80.27 80.34 79.71 79.72 0.0M
2021-04-08 79.92 79.92 79.12 79.12 0.0M
2021-04-07 79.20 79.55 78.00 78.73 0.0M
2021-04-06 80.60 80.60 78.50 78.88 0.0M
2021-04-01 77.40 80.00 77.40 77.88 0.0M
2021-03-31 73.61 73.97 73.61 73.97 0.0M
2021-03-30 73.83 73.83 73.10 73.76 0.0M
2021-03-29 75.13 75.13 73.50 74.02 0.0M
2021-03-26 71.69 73.61 71.69 73.61 0.0M
2021-03-25 70.55 71.40 68.00 71.40 0.0M
2021-03-24 72.29 73.71 70.50 70.50 0.0M
2021-03-23 76.38 76.38 73.25 73.25 0.0M
2021-03-22 76.32 77.19 76.32 77.18 0.0M
2021-03-19 75.16 76.82 75.16 76.17 0.0M
2021-03-18 79.99 79.99 77.91 77.91 0.0M
2021-03-17 77.39 78.37 76.17 77.53 0.0M
2021-03-16 74.60 79.33 74.60 77.75 0.0M
2021-03-15 73.43 73.43 72.83 72.83 0.0M
2021-03-12 74.39 74.39 73.06 73.06 0.0M
2021-03-11 72.36 75.28 72.36 74.66 0.0M
2021-03-10 75.30 75.30 72.79 72.79 0.0M
2021-03-09 72.45 73.86 72.45 73.55 0.0M
2021-03-08 74.47 74.74 72.92 74.74 0.0M
2021-03-05 68.50 72.00 68.50 71.76 0.0M
2021-03-04 73.25 74.58 69.22 69.43 0.0M
2021-03-03 75.96 76.90 75.70 75.70 0.0M
2021-03-02 79.03 79.07 76.40 76.54 0.0M
2021-03-01 76.99 78.64 76.99 78.64 0.0M
2021-02-26 71.00 74.68 71.00 74.68 0.0M
2021-02-25 76.19 76.44 72.68 72.68 0.0M
2021-02-24 72.39 73.20 72.32 72.48 0.0M
2021-02-23 71.11 71.95 68.45 71.95 0.0M
2021-02-22 75.29 75.29 72.47 72.47 0.0M
2021-02-19 73.03 74.60 73.03 74.36 0.0M
2021-02-18 71.23 72.85 70.80 72.85 0.0M
2021-02-17 72.45 72.58 72.45 72.50 0.0M
2021-02-16 73.00 73.38 72.31 72.31 0.0M
2021-02-15 73.70 73.70 73.22 73.41 0.0M
2021-02-12 71.72 72.45 70.88 72.28 0.0M
2021-02-11 68.09 71.25 67.93 71.25 0.0M
2021-02-10 68.91 69.07 68.91 69.07 0.0M
2021-02-09 69.37 69.62 69.17 69.17 0.0M
2021-02-08 67.37 68.92 67.37 68.52 0.0M
2021-02-05 67.69 68.02 67.49 67.49 0.0M
2021-02-04 65.70 66.79 65.63 66.79 0.0M
2021-02-03 68.50 68.50 66.30 66.30 0.0M
2021-02-02 66.45 67.48 66.45 67.22 0.0M
2021-02-01 64.73 66.33 64.73 64.96 0.0M
2021-01-29 64.55 64.66 63.15 63.84 0.0M
2021-01-28 61.29 64.80 60.76 64.80 0.0M
2021-01-27 65.58 65.80 62.55 63.64 0.0M
2021-01-26 66.83 67.19 66.19 66.19 0.0M
2021-01-25 68.16 68.52 66.87 66.91 0.0M
2021-01-22 69.41 70.10 68.02 68.10 0.0M
2021-01-21 69.27 69.73 68.65 68.65 0.0M
2021-01-20 70.55 71.84 69.26 69.28 0.0M
2021-01-19 67.95 69.28 66.89 69.28 0.0M
2021-01-18 67.05 67.43 66.93 67.06 0.0M
2021-01-15 66.79 67.27 66.79 66.86 0.0M
2021-01-14 65.59 67.68 65.59 67.27 0.0M
2021-01-13 64.86 65.90 64.86 65.00 0.0M
2021-01-12 64.50 65.33 64.20 64.99 0.0M
2021-01-11 63.93 65.46 63.14 64.52 0.0M
2021-01-08 65.58 67.75 63.50 63.50 0.0M
2021-01-07 63.18 65.09 63.18 64.45 0.0M
2021-01-06 62.93 63.64 61.40 63.64 0.0M
2021-01-05 60.14 63.99 60.14 62.88 0.0M
2021-01-04 61.86 62.93 60.80 60.80 0.0M