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
2023-12-29 77.48 77.72 77.48 77.72 0.0M
2023-12-28 77.90 78.32 77.64 77.66 0.0M
2023-12-27 79.02 79.14 77.90 78.00 0.0M
2023-12-22 77.74 78.68 77.74 78.68 0.0M
2023-12-21 75.46 78.08 75.46 76.66 0.0M
2023-12-20 75.10 75.30 73.72 73.72 0.0M
2023-12-19 74.36 75.00 74.18 74.80 0.0M
2023-12-18 74.50 74.50 74.40 74.40 0.0M
2023-12-15 74.72 76.28 74.72 76.02 0.0M
2023-12-14 74.00 74.90 73.80 74.90 0.0M
2023-12-13 72.34 72.34 72.34 72.34 0.0M
2023-12-12 72.12 72.28 70.26 72.16 0.0M
2023-12-11 69.38 72.68 69.38 72.68 0.0M
2023-12-08 68.00 69.32 68.00 69.32 0.0M
2023-12-07 67.66 68.32 66.80 68.32 0.0M
2023-12-06 68.54 68.90 68.14 68.14 0.0M
2023-12-05 68.04 68.10 67.84 67.84 0.0M
2023-12-04 69.44 69.44 69.22 69.30 0.0M
2023-12-01 69.16 69.78 69.16 69.78 0.0M
2023-11-30 69.90 70.20 69.38 69.38 0.0M
2023-11-29 68.98 68.98 68.98 68.98 0.0M
2023-11-28 70.52 70.78 68.18 68.18 0.0M
2023-11-27 69.80 71.00 69.54 71.00 0.0M
2023-11-24 70.54 70.80 69.98 69.98 0.0M
2023-11-23 70.60 71.18 70.44 70.44 0.0M
2023-11-22 69.82 71.12 69.62 71.12 0.0M
2023-11-21 71.30 71.82 71.30 71.44 0.0M
2023-11-20 70.80 71.80 70.78 71.80 0.0M
2023-11-17 70.28 71.16 70.28 71.16 0.0M
2023-11-16 70.94 71.24 70.64 70.72 0.0M
2023-11-15 71.00 71.42 70.82 71.00 0.0M
2023-11-14 69.68 71.20 69.54 71.20 0.0M
2023-11-13 70.02 70.28 70.02 70.08 0.0M
2023-11-10 68.60 68.80 68.60 68.80 0.0M
2023-11-09 67.28 70.34 66.96 69.22 0.0M
2023-11-08 67.72 68.08 67.72 68.08 0.0M
2023-11-07 67.70 67.86 67.70 67.86 0.0M
2023-11-06 67.68 67.76 67.32 67.76 0.0M
2023-11-03 65.52 67.82 65.52 67.12 0.0M
2023-11-02 65.62 65.62 65.62 65.62 0.0M
2023-11-01 63.12 65.66 63.12 65.66 0.0M
2023-10-31 61.92 61.92 61.92 61.92 0.0M
2023-10-30 62.42 62.66 62.42 62.66 0.0M
2023-10-27 61.96 61.96 61.26 61.26 0.0M
2023-10-26 62.02 63.02 60.82 60.82 0.0M
2023-10-25 63.46 64.72 63.46 64.72 0.0M
2023-10-24 62.86 64.54 62.86 64.54 0.0M
2023-10-23 63.32 63.32 63.12 63.12 0.0M
2023-10-20 63.40 64.28 63.40 64.28 0.0M
2023-10-19 65.48 65.48 64.54 64.54 0.0M
2023-10-18 64.90 64.90 64.82 64.82 0.0M
2023-10-17 65.30 65.64 65.30 65.62 0.0M
2023-10-16 65.70 65.70 65.70 65.70 0.0M
2023-10-13 65.92 66.22 65.80 65.92 0.0M
2023-10-12 66.24 66.90 66.24 66.90 0.0M
2023-10-11 65.20 65.20 65.20 65.20 0.0M
2023-10-10 65.40 65.40 65.40 65.40 0.0M
2023-10-09 65.74 65.86 65.52 65.86 0.0M
2023-10-06 65.54 65.96 65.48 65.96 0.0M
2023-10-05 64.92 64.96 64.92 64.96 0.0M
2023-10-04 64.36 65.20 64.36 65.20 0.0M
2023-10-03 64.58 64.58 64.58 64.58 0.0M
2023-10-02 64.00 64.96 64.00 64.48 0.0M
2023-09-29 61.82 64.46 61.82 64.46 0.0M
2023-09-28 62.02 62.50 61.76 62.50 0.0M
2023-09-27 64.50 64.84 64.50 64.84 0.0M
2023-09-26 64.52 64.52 63.88 63.88 0.0M
2023-09-25 64.72 65.08 64.20 64.50 0.0M
2023-09-22 63.68 65.38 63.68 65.38 0.0M
2023-09-21 64.94 64.94 63.90 63.90 0.0M
2023-09-20 65.92 67.00 65.56 65.56 0.0M
2023-09-19 66.00 66.02 65.54 65.54 0.0M
2023-09-18 66.50 67.28 65.80 65.80 0.0M
2023-09-15 67.46 67.80 67.46 67.62 0.0M
2023-09-14 66.02 67.42 66.02 67.42 0.0M
2023-09-13 65.40 66.44 65.40 66.24 0.0M
2023-09-12 65.04 66.24 65.04 66.24 0.0M
2023-09-11 64.90 66.50 64.74 64.74 0.0M
2023-09-08 65.26 65.26 64.96 64.96 0.0M
2023-09-07 65.16 65.52 65.16 65.52 0.0M
2023-09-06 65.16 65.16 65.16 65.16 0.0M
2023-09-05 64.68 65.86 64.68 65.86 0.0M
2023-09-04 65.46 65.46 65.46 65.46 0.0M
2023-09-01 64.40 65.10 64.40 65.10 0.0M
2023-08-31 62.20 64.92 62.20 64.22 0.0M
2023-08-30 61.30 62.04 61.30 62.04 0.0M
2023-08-29 60.30 60.30 60.22 60.22 0.0M
2023-08-28 59.02 60.44 59.02 60.10 0.0M
2023-08-25 58.88 58.88 58.88 58.88 0.0M
2023-08-24 61.04 61.04 61.04 61.04 0.0M
2023-08-23 58.56 58.56 58.56 58.56 0.0M
2023-08-22 58.24 59.00 58.24 58.34 0.0M
2023-08-21 58.22 58.74 58.22 58.72 0.0M
2023-08-18 58.40 58.48 58.40 58.48 0.0M
2023-08-17 59.10 59.10 58.44 58.44 0.0M
2023-08-16 59.30 59.30 59.30 59.30 0.0M
2023-08-15 62.70 62.70 60.00 60.00 0.0M
2023-08-14 58.58 62.12 58.58 62.12 0.0M
2023-08-11 59.58 59.58 59.28 59.28 0.0M
2023-08-10 60.96 60.96 60.02 60.02 0.0M
2023-08-09 61.56 61.56 61.56 61.56 0.0M
2023-08-08 62.20 62.60 61.28 61.28 0.0M
2023-08-07 63.80 63.98 63.76 63.76 0.0M
2023-08-04 62.06 62.06 62.06 62.06 0.0M
2023-08-03 62.36 62.36 61.74 61.82 0.0M
2023-08-02 63.48 63.50 63.02 63.46 0.0M
2023-08-01 64.44 64.56 63.94 63.94 0.0M
2023-07-31 64.36 64.92 63.98 64.92 0.0M
2023-07-28 65.06 65.26 64.56 64.88 0.0M
2023-07-27 62.40 65.00 62.10 65.00 0.0M
2023-07-26 58.56 58.88 58.56 58.88 0.0M
2023-07-25 59.00 59.48 59.00 59.48 0.0M
2023-07-24 58.82 59.22 58.82 59.22 0.0M
2023-07-21 57.90 58.80 57.90 58.80 0.0M
2023-07-20 57.72 57.72 57.46 57.46 0.0M
2023-07-19 57.50 58.16 57.50 58.16 0.0M
2023-07-18 58.04 58.04 57.20 57.20 0.0M
2023-07-17 57.04 57.78 57.04 57.78 0.0M
2023-07-14 57.10 57.40 57.08 57.08 0.0M
2023-07-13 57.24 57.58 57.24 57.58 0.0M
2023-07-12 57.60 57.98 57.60 57.98 0.0M
2023-07-11 56.50 57.50 56.50 57.30 0.0M
2023-07-10 55.18 55.54 55.00 55.54 0.0M
2023-07-07 55.96 56.04 55.76 55.76 0.0M
2023-07-06 56.82 56.82 56.76 56.76 0.0M
2023-07-05 58.44 58.54 57.20 57.20 0.0M
2023-07-04 58.36 58.36 58.36 58.36 0.0M
2023-07-03 57.70 58.32 57.70 58.32 0.0M
2023-06-30 58.80 59.28 58.10 58.10 0.0M
2023-06-29 63.22 63.82 60.00 60.00 0.0M
2023-06-28 60.22 61.06 60.18 61.06 0.0M
2023-06-27 59.80 60.12 58.72 58.72 0.0M
2023-06-26 59.72 60.82 59.72 60.82 0.0M
2023-06-23 60.38 60.80 60.38 60.80 0.0M
2023-06-22 59.60 60.34 59.60 60.34 0.0M
2023-06-21 60.80 61.06 59.80 59.80 0.0M
2023-06-20 61.02 61.02 60.32 61.00 0.0M
2023-06-19 62.28 62.28 60.96 61.14 0.0M
2023-06-16 62.66 64.18 61.88 61.88 0.0M
2023-06-15 63.94 63.94 62.50 63.62 0.0M
2023-06-14 62.90 63.10 62.62 63.00 0.0M
2023-06-13 62.92 63.66 62.92 63.50 0.0M
2023-06-12 60.90 61.32 60.90 61.00 0.0M
2023-06-09 60.38 61.14 60.38 61.02 0.0M
2023-06-08 62.36 62.36 60.50 60.50 0.0M
2023-06-07 63.12 63.18 63.12 63.18 0.0M
2023-06-06 63.02 64.28 63.02 64.28 0.0M
2023-06-05 64.26 64.88 64.26 64.88 0.0M
2023-06-02 64.06 64.06 63.96 63.96 0.0M
2023-06-01 63.74 64.44 63.74 64.44 0.0M
2023-05-31 66.92 66.92 64.22 64.22 0.0M
2023-05-30 69.16 70.32 67.36 67.96 0.0M
2023-05-29 68.62 69.46 68.62 68.92 0.0M
2023-05-26 64.64 68.96 64.64 68.80 0.0M
2023-05-25 63.50 65.00 63.50 64.34 0.0M
2023-05-24 61.12 61.20 60.48 61.20 0.0M
2023-05-23 61.42 62.12 60.98 61.82 0.0M
2023-05-22 59.26 61.30 59.26 61.28 0.0M
2023-05-19 62.70 63.24 62.20 63.04 0.0M
2023-05-18 60.66 63.08 60.64 63.00 0.0M
2023-05-17 58.86 59.14 58.68 59.14 0.0M
2023-05-16 59.14 59.48 58.70 58.70 0.0M
2023-05-15 55.68 59.18 55.68 59.18 0.0M
2023-05-12 56.26 56.58 56.26 56.58 0.0M
2023-05-11 54.92 56.04 54.92 56.04 0.0M
2023-05-10 55.32 55.64 55.32 55.64 0.0M
2023-05-09 55.24 55.24 55.10 55.10 0.0M
2023-05-08 55.14 55.62 55.14 55.62 0.0M
2023-05-05 54.82 55.14 54.82 55.14 0.0M
2023-05-04 54.74 55.24 54.74 55.24 0.0M
2023-05-03 56.14 56.14 55.60 56.00 0.0M
2023-05-02 56.88 57.08 56.88 57.08 0.0M
2023-04-28 56.04 56.24 56.04 56.24 0.0M
2023-04-27 53.60 55.62 53.60 55.62 0.0M
2023-04-26 54.20 55.06 53.92 55.06 0.0M
2023-04-25 53.36 53.40 53.36 53.40 0.0M
2023-04-24 54.98 54.98 54.28 54.86 0.0M
2023-04-21 56.28 56.34 55.56 55.56 0.0M
2023-04-20 55.00 55.04 55.00 55.04 0.0M
2023-04-19 56.12 56.12 56.12 56.12 0.0M
2023-04-18 56.84 57.46 56.46 56.46 0.0M
2023-04-17 57.14 57.14 56.82 56.96 0.0M
2023-04-14 56.54 56.54 56.50 56.50 0.0M
2023-04-13 56.16 56.70 55.12 56.70 0.0M
2023-04-12 58.22 58.52 56.86 56.86 0.0M
2023-04-11 58.02 58.02 58.00 58.00 0.0M
2023-04-06 51.86 52.18 51.86 52.18 0.0M
2023-04-05 52.10 52.74 51.74 51.74 0.0M
2023-04-04 54.38 55.00 54.38 54.88 0.0M
2023-04-03 54.02 55.34 53.90 53.90 0.0M
2023-03-31 58.01 58.26 56.43 56.43 0.0M
2023-03-30 58.90 59.20 57.88 57.88 0.0M
2023-03-29 55.30 59.36 55.30 59.36 0.0M
2023-03-28 55.40 55.40 54.03 54.03 0.0M
2023-03-27 56.61 56.93 54.96 54.96 0.0M
2023-03-24 56.10 57.00 56.10 57.00 0.0M
2023-03-23 53.45 56.25 53.45 56.25 0.0M
2023-03-22 54.10 54.15 54.10 54.15 0.0M
2023-03-21 53.82 53.82 53.82 53.82 0.0M
2023-03-20 52.75 53.07 52.75 53.07 0.0M
2023-03-17 53.22 53.59 53.22 53.59 0.0M
2023-03-16 51.00 51.00 51.00 51.00 0.0M
2023-03-15 50.26 50.50 50.26 50.33 0.0M
2023-03-14 50.31 51.47 50.31 50.47 0.0M
2023-03-13 51.92 51.92 49.50 50.20 0.0M
2023-03-10 52.01 52.43 52.01 52.41 0.0M
2023-03-09 53.50 53.86 53.50 53.86 0.0M
2023-03-08 52.50 53.01 52.50 52.85 0.0M
2023-03-07 53.01 53.81 53.01 53.52 0.0M
2023-03-06 53.01 54.00 53.01 54.00 0.0M
2023-03-03 53.09 53.09 53.01 53.03 0.0M
2023-03-02 53.62 53.62 51.82 51.82 0.0M
2023-03-01 53.92 54.71 53.92 54.17 0.0M
2023-02-28 55.09 55.09 54.41 54.66 0.0M
2023-02-27 55.13 55.81 55.13 55.81 0.0M
2023-02-24 54.70 55.04 54.34 54.69 0.0M
2023-02-23 54.20 54.97 54.20 54.97 0.0M
2023-02-22 54.01 54.27 54.01 54.16 0.0M
2023-02-21 54.49 54.57 54.49 54.57 0.0M
2023-02-20 55.21 55.21 54.69 55.19 0.0M
2023-02-17 56.20 56.20 54.75 54.75 0.0M
2023-02-16 57.50 57.50 56.78 56.78 0.0M
2023-02-15 57.05 57.31 56.88 56.88 0.0M
2023-02-14 55.68 56.90 55.68 56.90 0.0M
2023-02-13 56.13 56.13 56.13 56.13 0.0M
2023-02-10 56.01 56.62 55.90 55.90 0.0M
2023-02-09 56.26 56.99 56.00 56.00 0.0M
2023-02-08 58.14 58.14 56.50 56.50 0.0M
2023-02-07 56.00 57.86 55.89 57.86 0.0M
2023-02-06 57.61 57.61 56.31 56.31 0.0M
2023-02-03 57.00 58.36 57.00 58.36 0.0M
2023-02-02 57.00 57.55 56.55 57.55 0.0M
2023-02-01 55.01 56.45 55.01 56.15 0.0M
2023-01-31 55.02 56.00 54.85 54.85 0.0M
2023-01-30 58.22 58.22 57.24 57.24 0.0M
2023-01-27 56.61 59.00 56.54 59.00 0.0M
2023-01-26 56.80 57.71 56.50 57.71 0.0M
2023-01-25 55.45 56.12 55.45 55.75 0.0M
2023-01-24 56.61 56.61 56.27 56.42 0.0M
2023-01-23 53.40 56.36 53.40 56.27 0.0M
2023-01-20 52.10 52.10 52.10 52.10 0.0M
2023-01-19 52.01 52.01 51.82 51.82 0.0M
2023-01-18 52.50 53.14 52.20 53.14 0.0M
2023-01-17 52.50 52.50 52.08 52.39 0.0M
2023-01-16 52.13 52.15 52.13 52.15 0.0M
2023-01-13 52.50 52.51 52.50 52.51 0.0M
2023-01-12 53.65 53.65 52.81 52.81 0.0M
2023-01-11 53.00 53.21 53.00 53.21 0.0M
2023-01-10 52.01 52.47 52.01 52.47 0.0M
2023-01-09 53.11 53.66 53.09 53.09 0.0M
2023-01-06 51.95 51.95 51.95 51.95 0.0M
2023-01-05 51.44 52.08 51.44 52.08 0.0M
2023-01-04 48.46 51.00 48.36 51.00 0.0M
2023-01-03 46.88 48.12 46.88 46.90 0.0M
2023-01-02 46.50 46.50 46.50 46.50 0.0M