Micron

MU
🏛️ germany →
155.30
Last Update: 2025-10-01
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 85.04 83.22 83.40 0.0M
2021-12-29 82.75 85.25 81.96 84.89 0.0M
2021-12-28 83.35 83.75 81.34 82.53 0.0M
2021-12-27 84.29 84.29 82.10 83.15 0.0M
2021-12-23 79.90 83.82 79.46 83.37 0.0M
2021-12-22 80.25 80.59 78.62 79.60 0.0M
2021-12-21 77.41 80.83 77.00 80.40 0.0M
2021-12-20 73.55 73.61 71.43 72.87 0.0M
2021-12-17 72.25 73.95 71.67 73.95 0.0M
2021-12-16 76.80 77.20 72.63 72.84 0.0M
2021-12-15 74.09 75.50 72.86 75.47 0.0M
2021-12-14 74.97 75.19 73.00 74.26 0.0M
2021-12-13 75.77 77.21 74.88 74.97 0.0M
2021-12-10 75.48 75.73 73.84 75.49 0.0M
2021-12-09 75.72 76.40 75.00 75.19 0.0M
2021-12-08 76.74 76.79 74.36 75.92 0.0M
2021-12-07 73.89 77.35 73.50 76.47 0.0M
2021-12-06 72.61 73.64 70.80 73.09 0.0M
2021-12-03 73.16 74.35 71.35 71.95 0.0M
2021-12-02 76.48 76.51 71.80 73.46 0.0M
2021-12-01 75.69 78.55 74.85 75.27 0.0M
2021-11-30 75.82 76.21 74.10 74.10 0.0M
2021-11-29 74.40 76.39 74.19 76.39 0.0M
2021-11-26 76.11 76.11 72.56 73.28 0.0M
2021-11-25 77.39 77.39 76.40 76.99 0.0M
2021-11-24 76.01 77.70 75.00 77.00 0.0M
2021-11-23 75.00 77.80 73.69 75.79 0.0M
2021-11-22 73.71 77.80 73.47 74.60 0.0M
2021-11-19 68.39 74.21 67.84 73.65 0.0M
2021-11-18 66.80 68.22 66.58 67.71 0.0M
2021-11-17 68.14 68.14 66.40 66.65 0.0M
2021-11-16 67.65 68.02 66.91 67.92 0.0M
2021-11-15 67.94 68.23 67.34 67.63 0.0M
2021-11-12 65.71 68.21 65.07 67.47 0.0M
2021-11-11 64.00 65.46 63.76 65.25 0.0M
2021-11-10 65.42 65.92 63.68 64.25 0.0M
2021-11-09 64.38 65.70 64.30 65.38 0.0M
2021-11-08 63.29 64.75 63.10 64.23 0.0M
2021-11-05 62.38 63.90 62.38 63.16 0.0M
2021-11-04 61.57 62.82 61.57 62.70 0.0M
2021-11-03 61.36 61.51 60.90 61.51 0.0M
2021-11-02 60.87 61.27 60.47 61.27 0.0M
2021-11-01 59.69 61.23 59.56 61.01 0.0M
2021-10-29 58.47 60.00 58.42 59.80 0.0M
2021-10-28 59.30 60.10 59.30 59.39 0.0M
2021-10-27 59.18 59.18 58.16 59.00 0.0M
2021-10-26 59.80 60.05 59.11 59.50 0.0M
2021-10-25 58.01 61.00 57.54 59.20 0.0M
2021-10-22 59.00 59.20 57.70 58.21 0.0M
2021-10-21 58.01 58.89 58.01 58.89 0.0M
2021-10-20 57.59 59.43 57.20 58.57 0.0M
2021-10-19 57.71 58.25 57.31 58.10 0.0M
2021-10-18 58.40 58.46 57.13 57.80 0.0M
2021-10-15 58.59 58.95 58.14 58.14 0.0M
2021-10-14 57.53 58.72 57.53 58.40 0.0M
2021-10-13 57.47 58.31 57.18 57.26 0.0M
2021-10-12 59.79 60.37 56.91 57.90 0.0M
2021-10-11 60.70 60.73 59.85 59.97 0.0M
2021-10-08 61.42 61.49 60.25 60.68 0.0M
2021-10-07 61.09 61.93 61.09 61.09 0.0M
2021-10-06 60.61 60.93 59.72 60.54 0.0M
2021-10-05 61.26 61.37 60.18 60.80 0.0M
2021-10-04 61.23 61.58 60.37 60.82 0.0M
2021-10-01 61.35 61.61 60.45 61.42 0.0M
2021-09-30 61.30 62.51 61.30 61.36 0.0M
2021-09-29 60.99 63.00 60.02 61.65 0.0M
2021-09-28 64.79 64.79 62.39 62.72 0.0M
2021-09-27 63.69 64.77 62.78 64.44 0.0M
2021-09-24 62.80 63.53 62.38 63.10 0.0M
2021-09-23 63.27 63.84 62.82 63.08 0.0M
2021-09-22 61.50 63.76 61.50 63.20 0.0M
2021-09-21 62.07 62.49 61.28 61.57 0.0M
2021-09-20 63.49 63.49 60.78 61.27 0.0M
2021-09-17 63.25 63.51 62.59 63.38 0.0M
2021-09-16 62.50 63.61 62.00 63.52 0.0M
2021-09-15 62.47 62.49 60.90 62.30 0.0M
2021-09-14 63.00 63.00 61.82 62.32 0.0M
2021-09-13 62.18 63.35 62.18 62.91 0.0M
2021-09-10 61.52 63.99 61.52 62.23 0.0M
2021-09-09 60.93 61.83 60.35 61.83 0.0M
2021-09-08 61.98 62.22 60.23 61.12 0.0M
2021-09-07 62.41 62.51 61.81 61.98 0.0M
2021-09-06 62.32 62.51 61.84 62.49 0.0M
2021-09-03 62.45 62.99 62.00 62.30 0.0M
2021-09-02 62.41 62.73 60.95 62.26 0.0M
2021-09-01 62.53 62.90 61.76 62.42 0.0M
2021-08-31 62.39 63.00 61.76 62.45 0.0M
2021-08-30 63.13 63.46 61.74 62.22 0.0M
2021-08-27 62.16 62.82 61.76 62.75 0.0M
2021-08-26 62.95 63.07 61.03 61.86 0.0M
2021-08-25 61.20 65.23 61.20 62.95 0.0M
2021-08-24 61.19 61.83 61.02 61.25 0.0M
2021-08-23 60.37 61.12 59.34 61.12 0.0M
2021-08-20 59.96 60.70 59.60 59.68 0.0M
2021-08-19 60.37 60.59 59.06 60.16 0.0M
2021-08-18 60.41 61.09 60.26 60.50 0.0M
2021-08-17 60.24 60.87 59.36 60.45 0.0M
2021-08-16 60.30 60.87 59.44 60.22 0.0M
2021-08-13 60.11 60.66 59.37 60.02 0.0M
2021-08-12 62.59 63.19 58.58 59.80 0.1M
2021-08-11 65.00 65.08 62.85 64.06 0.0M
2021-08-10 68.39 68.59 64.66 64.79 0.0M
2021-08-09 69.70 70.00 68.16 68.32 0.0M
2021-08-06 68.89 70.49 68.42 69.73 0.0M
2021-08-05 69.44 70.09 68.60 68.84 0.0M
2021-08-04 67.81 70.04 66.82 69.33 0.0M
2021-08-03 66.00 68.26 65.51 68.11 0.0M
2021-08-02 65.82 66.67 65.44 65.44 0.0M
2021-07-30 63.70 65.52 63.51 65.19 0.0M
2021-07-29 63.56 64.67 63.56 64.67 0.0M
2021-07-28 62.53 64.16 62.19 63.85 0.0M
2021-07-27 64.59 64.62 61.23 62.70 0.0M
2021-07-26 63.87 65.30 63.12 64.40 0.0M
2021-07-23 64.03 64.59 63.66 64.52 0.0M
2021-07-22 65.28 65.47 63.52 64.18 0.0M
2021-07-21 64.17 65.37 63.71 65.37 0.0M
2021-07-20 63.76 64.30 62.94 64.08 0.0M
2021-07-19 63.62 64.10 62.01 62.91 0.0M
2021-07-16 64.92 65.50 63.38 63.62 0.0M
2021-07-15 66.51 66.70 64.73 64.90 0.0M
2021-07-14 66.55 68.27 66.17 66.21 0.0M
2021-07-13 67.35 67.57 66.25 66.66 0.0M
2021-07-12 66.39 67.12 65.82 67.12 0.0M
2021-07-09 65.10 66.41 64.75 66.41 0.0M
2021-07-08 66.29 66.29 63.96 64.69 0.0M
2021-07-07 68.59 69.04 66.16 66.34 0.0M
2021-07-06 67.90 68.73 67.53 68.62 0.0M
2021-07-05 67.99 67.99 67.75 67.99 0.0M
2021-07-02 67.51 68.20 66.66 67.76 0.0M
2021-07-01 69.81 70.89 67.46 67.72 0.0M
2021-06-30 70.60 71.83 70.26 71.78 0.0M
2021-06-29 70.02 70.47 68.85 69.69 0.0M
2021-06-28 69.18 70.12 68.90 69.99 0.0M
2021-06-25 67.94 69.36 67.63 68.73 0.0M
2021-06-24 66.60 67.81 66.27 67.56 0.0M
2021-06-23 65.57 66.75 64.96 66.30 0.0M
2021-06-22 64.71 65.79 64.51 64.92 0.0M
2021-06-21 65.00 65.28 63.59 64.57 0.0M
2021-06-18 68.27 68.46 64.35 64.94 0.0M
2021-06-17 66.42 68.88 66.41 67.78 0.0M
2021-06-16 67.97 68.22 66.68 67.45 0.0M
2021-06-15 66.61 68.26 66.11 67.75 0.0M
2021-06-14 65.90 66.51 65.52 66.03 0.0M
2021-06-11 65.43 66.45 65.16 65.72 0.0M
2021-06-10 64.90 66.42 64.42 65.15 0.0M
2021-06-09 66.50 66.66 64.64 64.75 0.0M
2021-06-08 69.48 69.72 65.65 66.16 0.0M
2021-06-07 68.92 69.28 68.01 68.86 0.0M
2021-06-04 67.83 69.25 67.50 68.89 0.0M
2021-06-03 69.41 69.58 67.58 67.63 0.0M
2021-06-02 68.93 69.33 68.50 68.89 0.0M
2021-06-01 69.49 70.00 68.33 69.07 0.0M
2021-05-31 69.29 69.73 68.22 68.81 0.0M
2021-05-28 69.03 69.71 68.63 68.99 0.0M
2021-05-27 67.47 69.33 66.98 68.91 0.0M
2021-05-26 66.82 67.40 66.46 67.31 0.0M
2021-05-25 68.21 69.25 65.36 65.90 0.0M
2021-05-24 66.38 68.33 66.33 68.26 0.0M
2021-05-21 66.67 67.14 66.11 66.33 0.0M
2021-05-20 65.05 66.64 64.79 66.23 0.0M
2021-05-19 63.81 65.70 62.37 65.35 0.0M
2021-05-18 66.69 66.76 64.54 64.54 0.0M
2021-05-17 65.71 66.11 64.63 65.80 0.0M
2021-05-14 64.52 65.98 63.75 65.73 0.0M
2021-05-13 63.76 65.12 62.85 63.47 0.0M
2021-05-12 66.60 66.75 63.38 63.38 0.0M
2021-05-11 66.11 66.33 63.21 66.20 0.0M
2021-05-10 70.95 70.95 66.51 66.68 0.0M
2021-05-07 70.42 71.00 70.03 70.51 0.0M
2021-05-06 70.99 70.99 69.22 69.70 0.0M
2021-05-05 70.21 71.56 70.21 71.07 0.0M
2021-05-04 70.47 70.86 68.33 69.76 0.0M
2021-05-03 72.00 72.32 69.57 70.46 0.0M
2021-04-30 72.43 73.19 71.35 71.35 0.0M
2021-04-29 71.89 72.50 70.80 72.50 0.0M
2021-04-28 73.81 74.16 70.63 71.05 0.0M
2021-04-27 72.98 74.60 72.63 74.20 0.0M
2021-04-26 70.87 73.02 70.53 72.57 0.0M
2021-04-23 70.50 71.48 70.24 71.17 0.0M
2021-04-22 74.27 75.19 69.90 70.55 0.0M
2021-04-21 72.45 74.33 72.16 74.33 0.0M
2021-04-20 73.27 73.90 72.00 72.97 0.0M
2021-04-19 76.08 76.13 71.89 73.43 0.0M
2021-04-16 75.40 76.21 74.74 75.57 0.0M
2021-04-15 76.10 76.86 74.76 75.50 0.0M
2021-04-14 77.25 77.72 74.99 75.69 0.0M
2021-04-13 80.79 81.06 76.77 77.17 0.0M
2021-04-12 79.99 81.10 79.75 80.16 0.0M
2021-04-09 80.44 80.44 78.78 79.98 0.0M
2021-04-08 80.00 81.00 78.90 79.76 0.0M
2021-04-07 79.20 79.85 78.00 79.03 0.0M
2021-04-06 79.60 81.13 78.23 78.56 0.0M
2021-04-01 78.01 80.24 77.51 78.09 0.0M
2021-03-31 73.97 75.94 73.92 75.23 0.0M
2021-03-30 73.84 74.22 73.00 73.50 0.0M
2021-03-29 75.45 76.87 73.00 73.58 0.0M
2021-03-26 72.01 74.91 71.00 74.89 0.0M
2021-03-25 70.61 71.84 68.00 71.81 0.0M
2021-03-24 72.40 73.98 70.01 70.01 0.0M
2021-03-23 76.03 77.45 71.67 72.40 0.0M
2021-03-22 76.82 77.46 75.41 76.81 0.0M
2021-03-19 75.86 77.64 74.88 76.25 0.0M
2021-03-18 79.50 79.50 75.15 75.42 0.0M
2021-03-17 77.15 79.60 75.20 78.92 0.0M
2021-03-16 75.03 79.41 74.81 77.94 0.0M
2021-03-15 73.79 74.65 72.42 74.62 0.0M
2021-03-12 74.70 74.70 72.86 73.66 0.0M
2021-03-11 72.44 75.13 72.41 74.43 0.0M
2021-03-10 75.33 76.21 71.77 71.83 0.0M
2021-03-09 72.56 75.64 70.51 75.10 0.0M
2021-03-08 74.23 75.25 71.76 71.92 0.0M
2021-03-05 70.00 74.82 69.71 74.66 0.0M
2021-03-04 73.60 74.55 68.34 70.18 0.0M
2021-03-03 76.46 77.23 73.43 73.93 0.0M
2021-03-02 78.86 79.17 75.52 75.52 0.0M
2021-03-01 76.99 79.43 76.99 78.59 0.0M
2021-02-26 71.44 76.73 71.00 76.20 0.0M
2021-02-25 76.02 76.33 72.06 72.55 0.0M
2021-02-24 72.50 76.00 72.00 76.00 0.0M
2021-02-23 71.37 73.37 68.00 72.66 0.0M
2021-02-22 75.00 75.30 70.80 71.09 0.0M
2021-02-19 73.74 75.18 71.91 74.89 0.0M
2021-02-18 71.34 73.30 70.42 73.30 0.0M
2021-02-17 72.54 72.62 70.50 71.63 0.0M
2021-02-16 73.98 73.98 72.05 72.44 0.0M
2021-02-15 72.84 73.90 72.84 73.75 0.0M
2021-02-12 71.74 72.84 70.10 72.57 0.0M
2021-02-11 68.07 71.45 68.07 71.11 0.0M
2021-02-10 69.38 69.51 67.34 67.99 0.0M
2021-02-09 69.55 69.85 68.41 69.10 0.0M
2021-02-08 67.97 69.69 67.43 69.69 0.0M
2021-02-05 67.99 68.31 67.18 67.50 0.0M
2021-02-04 65.95 67.65 65.51 67.51 0.0M
2021-02-03 68.29 68.29 65.65 65.89 0.0M
2021-02-02 67.21 67.98 66.50 67.86 0.0M
2021-02-01 65.04 66.90 64.71 66.88 0.0M
2021-01-29 64.71 65.14 62.92 64.77 0.0M
2021-01-28 61.49 65.98 60.62 64.64 0.0M
2021-01-27 65.89 65.93 61.37 62.11 0.0M
2021-01-26 66.43 67.43 64.96 65.19 0.0M
2021-01-25 68.50 69.20 65.17 66.83 0.0M
2021-01-22 69.60 70.22 67.55 67.55 0.0M
2021-01-21 69.30 69.93 68.01 69.72 0.0M
2021-01-20 70.99 72.08 68.80 69.20 0.0M
2021-01-19 68.00 70.67 66.85 70.62 0.0M
2021-01-18 66.88 68.49 66.50 67.59 0.0M
2021-01-15 67.14 68.40 65.93 66.75 0.0M
2021-01-14 65.98 67.68 65.41 66.96 0.0M
2021-01-13 65.35 66.00 64.81 65.75 0.0M
2021-01-12 65.03 65.55 64.36 64.72 0.0M
2021-01-11 63.90 65.62 62.70 64.60 0.0M
2021-01-08 65.42 68.50 63.16 63.28 0.0M
2021-01-07 63.93 65.24 63.22 64.50 0.0M
2021-01-06 62.11 63.67 61.05 62.55 0.0M
2021-01-05 60.72 64.03 60.57 62.57 0.0M
2021-01-04 61.00 64.00 60.47 60.47 0.0M