Micron

MU
🏛️ germany →
157.36
Last Update: 2025-10-02
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
2022-12-30 47.20 47.23 47.20 47.23 0.0M
2022-12-29 46.28 46.28 46.28 46.28 0.0M
2022-12-28 46.77 47.12 46.72 46.74 0.0M
2022-12-27 47.01 47.01 46.07 46.69 0.0M
2022-12-23 46.37 46.59 46.26 46.33 0.0M
2022-12-22 47.00 47.00 46.02 46.02 0.0M
2022-12-21 48.10 48.31 48.10 48.31 0.0M
2022-12-20 48.30 48.30 47.92 48.07 0.0M
2022-12-19 48.94 49.03 48.72 48.73 0.0M
2022-12-16 48.62 48.86 48.08 48.86 0.0M
2022-12-15 50.83 50.83 49.35 49.53 0.0M
2022-12-14 51.75 52.03 51.75 52.03 0.0M
2022-12-13 52.10 52.86 52.10 52.86 0.0M
2022-12-12 50.71 52.26 50.71 52.26 0.0M
2022-12-09 52.20 53.26 52.20 52.90 0.0M
2022-12-08 51.50 52.48 51.50 52.48 0.0M
2022-12-07 51.09 51.09 50.77 50.77 0.0M
2022-12-06 51.61 51.61 51.61 51.61 0.0M
2022-12-05 51.70 51.88 51.41 51.88 0.0M
2022-12-02 52.11 52.11 51.79 51.89 0.0M
2022-12-01 54.86 55.10 54.81 54.81 0.0M
2022-11-30 52.87 52.87 52.87 52.87 0.0M
2022-11-29 54.15 54.15 54.01 54.08 0.0M
2022-11-28 56.91 56.91 56.91 56.91 0.0M
2022-11-25 56.55 56.55 56.55 56.55 0.0M
2022-11-24 56.43 57.10 56.43 57.10 0.0M
2022-11-23 56.48 57.22 56.48 57.20 0.0M
2022-11-22 55.39 55.99 54.89 55.99 0.0M
2022-11-21 57.28 57.28 55.79 55.79 0.0M
2022-11-18 56.50 57.46 56.50 57.46 0.0M
2022-11-17 56.64 57.00 55.83 56.25 0.0M
2022-11-16 60.54 60.83 58.10 58.31 0.0M
2022-11-15 60.07 61.68 60.05 61.68 0.0M
2022-11-14 59.84 60.26 59.84 60.00 0.0M
2022-11-11 59.27 59.37 58.73 58.73 0.0M
2022-11-10 56.45 58.74 56.29 58.74 0.0M
2022-11-09 56.73 56.73 56.73 56.73 0.0M
2022-11-08 56.14 56.74 56.14 56.68 0.0M
2022-11-07 56.26 57.05 56.26 56.68 0.0M
2022-11-04 55.60 56.85 55.60 56.85 0.0M
2022-11-03 54.36 55.43 54.14 55.43 0.0M
2022-11-02 55.50 56.02 54.79 54.79 0.0M
2022-11-01 54.70 55.20 54.70 55.20 0.0M
2022-10-31 54.35 55.24 54.35 55.24 0.0M
2022-10-28 52.13 54.53 52.02 54.53 0.0M
2022-10-27 55.42 55.42 53.00 53.00 0.0M
2022-10-26 54.60 55.49 54.32 55.49 0.0M
2022-10-25 56.75 56.75 56.75 56.75 0.0M
2022-10-24 57.04 57.47 56.93 57.00 0.0M
2022-10-21 54.10 54.81 54.10 54.67 0.0M
2022-10-20 53.51 55.52 53.51 55.52 0.0M
2022-10-19 53.21 54.00 53.01 54.00 0.0M
2022-10-18 55.42 55.75 55.09 55.09 0.0M
2022-10-17 54.19 54.66 54.19 54.66 0.0M
2022-10-14 56.50 56.50 56.09 56.09 0.0M
2022-10-13 54.25 56.01 52.89 56.01 0.0M
2022-10-12 55.28 55.28 55.11 55.11 0.0M
2022-10-11 52.61 54.81 52.61 54.81 0.0M
2022-10-10 53.41 53.41 53.06 53.06 0.0M
2022-10-07 54.66 55.19 54.59 54.59 0.0M
2022-10-06 55.63 55.63 55.00 55.00 0.0M
2022-10-05 53.83 55.18 53.81 55.18 0.0M
2022-10-04 53.71 54.60 53.71 54.60 0.0M
2022-10-03 51.41 53.54 51.41 53.54 0.0M
2022-09-30 50.81 52.77 50.81 51.90 0.0M
2022-09-29 52.30 52.30 50.67 50.67 0.0M
2022-09-28 52.41 53.00 51.82 53.00 0.0M
2022-09-27 50.60 51.82 50.60 51.82 0.0M
2022-09-26 51.40 51.63 51.40 51.43 0.0M
2022-09-23 50.20 51.64 50.03 51.64 0.0M
2022-09-22 49.91 50.86 49.71 50.53 0.0M
2022-09-21 50.20 52.50 50.10 52.11 0.0M
2022-09-20 52.03 52.03 51.00 51.00 0.0M
2022-09-19 52.24 52.24 52.24 52.24 0.0M
2022-09-16 51.70 52.13 51.70 52.13 0.0M
2022-09-15 53.36 53.36 53.03 53.03 0.0M
2022-09-14 53.36 53.84 53.36 53.78 0.0M
2022-09-13 56.80 56.80 55.01 55.01 0.0M
2022-09-12 57.03 57.03 56.75 56.75 0.0M
2022-09-09 55.07 55.95 55.07 55.95 0.0M
2022-09-08 55.02 55.21 54.12 54.12 0.0M
2022-09-07 55.34 56.10 55.34 56.10 0.0M
2022-09-06 56.48 57.16 56.48 57.16 0.0M
2022-09-05 56.63 56.63 56.55 56.55 0.0M
2022-09-02 57.14 57.50 56.77 56.77 0.0M
2022-09-01 55.50 55.63 54.91 55.63 0.0M
2022-08-31 56.33 56.71 56.07 56.07 0.0M
2022-08-30 57.00 57.00 56.00 56.00 0.0M
2022-08-29 57.02 57.59 57.02 57.59 0.0M
2022-08-26 60.84 61.53 58.20 58.20 0.0M
2022-08-25 57.74 61.26 57.74 61.26 0.0M
2022-08-24 57.80 58.40 57.80 58.40 0.0M
2022-08-23 58.50 59.00 58.24 58.24 0.0M
2022-08-22 60.01 60.01 59.00 59.00 0.0M
2022-08-19 62.01 62.10 61.32 61.32 0.0M
2022-08-18 60.05 60.70 60.03 60.70 0.0M
2022-08-17 63.03 63.03 61.08 61.08 0.0M
2022-08-16 63.70 64.01 63.33 64.01 0.0M
2022-08-15 63.05 63.28 62.67 62.67 0.0M
2022-08-12 60.35 63.67 60.35 63.67 0.0M
2022-08-11 59.71 60.64 59.34 60.64 0.0M
2022-08-10 57.56 58.23 57.56 58.23 0.0M
2022-08-09 60.01 60.01 56.53 56.53 0.0M
2022-08-08 61.17 61.75 60.29 60.29 0.0M
2022-08-05 63.12 63.12 62.55 62.55 0.0M
2022-08-04 62.61 63.40 62.61 63.28 0.0M
2022-08-03 60.90 63.41 60.90 63.41 0.0M
2022-08-02 60.39 62.03 60.12 62.03 0.0M
2022-08-01 60.08 60.81 59.97 60.65 0.0M
2022-07-29 60.21 60.50 60.11 60.50 0.0M
2022-07-28 60.11 60.92 59.30 60.92 0.0M
2022-07-27 59.60 59.72 58.98 59.60 0.0M
2022-07-26 58.35 59.86 58.30 59.01 0.0M
2022-07-25 58.85 58.85 58.85 58.85 0.0M
2022-07-22 60.26 60.26 59.97 59.97 0.0M
2022-07-21 61.08 61.08 61.08 61.08 0.0M
2022-07-20 61.37 61.83 61.37 61.49 0.0M
2022-07-19 59.53 59.73 59.50 59.50 0.0M
2022-07-18 61.39 61.95 61.27 61.67 0.0M
2022-07-15 59.30 59.50 59.00 59.50 0.0M
2022-07-14 58.31 58.31 57.86 57.86 0.0M
2022-07-13 58.90 59.19 57.54 58.19 0.0M
2022-07-12 57.10 57.44 56.90 57.30 0.0M
2022-07-11 57.80 57.96 57.51 57.78 0.0M
2022-07-08 57.21 57.21 57.21 57.21 0.0M
2022-07-07 56.26 57.42 56.26 57.42 0.0M
2022-07-06 55.01 56.92 55.01 56.92 0.0M
2022-07-05 51.13 55.10 51.13 55.10 0.0M
2022-07-04 51.50 51.57 50.80 51.57 0.0M
2022-07-01 52.80 52.80 50.22 50.25 0.0M
2022-06-30 53.00 53.00 52.61 52.99 0.0M
2022-06-29 55.17 55.17 53.37 53.37 0.0M
2022-06-28 55.25 56.24 55.25 56.06 0.0M
2022-06-27 55.80 55.97 55.44 55.44 0.0M
2022-06-24 53.66 54.38 53.66 54.38 0.0M
2022-06-23 53.15 54.23 52.45 52.45 0.0M
2022-06-22 53.39 53.66 52.41 53.66 0.0M
2022-06-21 54.03 54.29 53.94 53.94 0.0M
2022-06-20 53.31 53.66 53.18 53.57 0.0M
2022-06-17 52.50 52.74 52.50 52.74 0.0M
2022-06-16 56.71 56.71 52.73 52.73 0.0M
2022-06-15 56.42 57.09 56.14 57.09 0.0M
2022-06-14 56.71 57.76 56.36 56.55 0.0M
2022-06-13 58.01 58.07 56.63 56.77 0.0M
2022-06-10 62.60 62.60 59.53 59.53 0.0M
2022-06-09 63.72 63.95 62.30 62.30 0.0M
2022-06-08 65.40 66.05 65.40 66.05 0.0M
2022-06-07 65.50 65.79 64.77 64.77 0.0M
2022-06-06 65.00 66.87 65.00 66.87 0.0M
2022-06-03 69.20 69.20 65.30 65.30 0.0M
2022-06-02 68.61 69.50 68.61 68.98 0.0M
2022-06-01 69.30 69.89 68.25 68.25 0.0M
2022-05-31 69.00 69.00 68.00 68.00 0.0M
2022-05-30 69.36 69.73 68.89 69.38 0.0M
2022-05-27 65.60 67.90 65.60 67.90 0.0M
2022-05-26 62.50 62.77 62.50 62.77 0.0M
2022-05-25 62.77 62.80 62.45 62.76 0.0M
2022-05-24 63.89 64.32 62.00 62.01 0.0M
2022-05-23 67.00 67.00 64.60 64.60 0.0M
2022-05-20 66.58 67.09 63.00 63.00 0.0M
2022-05-19 66.71 67.90 66.71 67.90 0.0M
2022-05-18 70.72 71.26 70.50 70.50 0.0M
2022-05-17 67.79 69.98 67.79 69.98 0.0M
2022-05-16 68.60 68.84 68.41 68.84 0.0M
2022-05-13 66.86 69.14 66.71 69.14 0.0M
2022-05-12 63.60 64.37 63.60 64.37 0.0M
2022-05-11 65.71 66.77 65.45 66.65 0.0M
2022-05-10 65.04 66.08 64.57 65.76 0.0M
2022-05-09 66.01 66.01 64.00 64.00 0.0M
2022-05-06 67.51 68.54 65.41 67.02 0.0M
2022-05-05 69.08 69.16 67.73 67.73 0.0M
2022-05-04 68.43 68.43 67.11 67.11 0.0M
2022-05-03 67.13 67.60 66.88 67.60 0.0M
2022-05-02 65.10 65.10 64.44 64.44 0.0M
2022-04-29 65.02 66.26 65.02 66.26 0.0M
2022-04-28 64.80 64.99 64.21 64.21 0.0M
2022-04-27 63.00 64.09 63.00 63.12 0.0M
2022-04-26 64.90 64.90 63.87 63.98 0.0M
2022-04-25 64.08 64.35 63.31 63.50 0.0M
2022-04-22 65.01 65.62 65.01 65.61 0.0M
2022-04-21 67.99 68.18 65.28 65.28 0.0M
2022-04-20 66.50 67.80 66.50 67.48 0.0M
2022-04-19 66.13 66.14 66.13 66.14 0.0M
2022-04-14 66.70 66.80 65.50 65.55 0.0M
2022-04-13 67.17 67.85 67.09 67.85 0.0M
2022-04-12 65.71 67.26 65.71 67.06 0.0M
2022-04-11 65.50 65.81 65.24 65.81 0.0M
2022-04-08 67.43 68.03 67.43 67.59 0.0M
2022-04-07 67.11 68.54 66.90 66.90 0.0M
2022-04-06 68.21 68.21 65.94 66.09 0.0M
2022-04-05 71.00 71.23 68.89 69.18 0.0M
2022-04-04 69.11 70.76 69.11 70.76 0.0M
2022-04-01 70.80 71.16 67.20 68.35 0.0M
2022-03-31 71.40 71.90 70.39 70.39 0.0M
2022-03-30 76.11 77.18 70.85 70.85 0.0M
2022-03-29 72.80 73.64 71.89 72.00 0.0M
2022-03-28 71.75 72.62 70.92 72.62 0.0M
2022-03-25 70.90 71.56 69.00 69.00 0.0M
2022-03-24 69.08 71.22 68.74 71.22 0.0M
2022-03-23 72.00 72.16 70.01 70.25 0.0M
2022-03-22 70.61 71.84 70.61 71.52 0.0M
2022-03-21 72.11 72.11 68.50 70.95 0.0M
2022-03-18 71.90 72.45 71.90 72.06 0.0M
2022-03-17 72.16 72.16 70.39 70.67 0.0M
2022-03-16 68.38 71.93 68.38 71.27 0.0M
2022-03-15 63.60 65.82 62.73 65.82 0.0M
2022-03-14 67.25 67.25 63.27 63.43 0.0M
2022-03-11 68.94 69.79 66.95 66.95 0.0M
2022-03-10 71.44 71.63 67.53 68.73 0.0M
2022-03-09 70.70 72.60 70.38 72.09 0.0M
2022-03-08 68.51 72.16 67.88 72.16 0.0M
2022-03-07 74.39 75.10 70.00 70.00 0.0M
2022-03-04 79.50 80.27 74.55 74.55 0.0M
2022-03-03 84.20 84.20 80.30 81.72 0.0M
2022-03-02 77.75 83.41 77.75 83.41 0.0M
2022-03-01 79.55 79.78 79.44 79.44 0.0M
2022-02-28 78.12 79.68 78.06 78.06 0.0M
2022-02-25 78.50 80.08 78.50 80.08 0.0M
2022-02-24 74.44 77.21 71.80 77.21 0.0M
2022-02-23 80.50 81.14 77.58 77.58 0.0M
2022-02-22 76.01 79.58 76.01 79.58 0.0M
2022-02-21 80.02 80.16 72.80 75.00 0.0M
2022-02-18 82.71 82.71 78.61 80.45 0.0M
2022-02-17 83.92 84.42 82.68 82.68 0.0M
2022-02-16 84.31 84.57 83.44 83.44 0.0M
2022-02-15 79.45 82.89 79.45 82.89 0.0M
2022-02-14 76.50 81.66 76.50 78.80 0.0M
2022-02-11 78.86 81.60 78.86 81.60 0.0M
2022-02-10 78.50 81.27 78.50 80.26 0.0M
2022-02-09 74.00 75.83 73.46 75.75 0.0M
2022-02-08 70.76 73.30 70.76 73.30 0.0M
2022-02-07 71.25 71.54 70.88 70.88 0.0M
2022-02-04 72.51 72.55 70.00 70.74 0.0M
2022-02-03 73.01 73.87 72.50 72.50 0.0M
2022-02-02 73.50 74.19 73.28 73.85 0.0M
2022-02-01 73.00 73.71 72.09 72.62 0.0M
2022-01-31 71.50 72.25 69.89 72.18 0.0M
2022-01-28 71.20 71.20 68.06 68.06 0.0M
2022-01-27 72.94 73.78 71.72 71.72 0.0M
2022-01-26 71.92 74.55 71.92 74.55 0.0M
2022-01-25 72.20 72.42 71.49 71.60 0.0M
2022-01-24 72.81 72.84 69.01 70.86 0.0M
2022-01-21 73.06 75.21 72.34 73.24 0.0M
2022-01-20 79.89 80.14 75.10 75.10 0.0M
2022-01-19 81.54 83.35 79.99 80.40 0.0M
2022-01-18 85.69 85.69 81.80 81.80 0.0M
2022-01-17 85.20 86.54 84.49 86.54 0.0M
2022-01-14 83.30 84.46 82.23 84.46 0.0M
2022-01-13 82.70 84.80 82.70 84.80 0.0M
2022-01-12 82.90 83.88 82.40 82.99 0.0M
2022-01-11 81.60 82.67 81.51 82.67 0.0M
2022-01-10 84.99 84.99 80.94 82.50 0.0M
2022-01-07 85.30 85.40 84.87 85.40 0.0M
2022-01-06 83.39 85.24 83.39 85.24 0.0M
2022-01-05 84.75 86.60 83.95 85.47 0.0M
2022-01-04 84.70 85.10 83.08 84.20 0.0M
2022-01-03 82.75 84.50 82.62 84.49 0.0M