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
2022-12-30 47.44 47.44 46.62 46.96 0.0M
2022-12-29 46.28 47.67 46.20 47.50 0.0M
2022-12-28 47.01 47.63 46.02 46.14 0.0M
2022-12-27 47.39 47.95 45.79 46.91 0.0M
2022-12-23 46.33 47.42 46.24 47.28 0.0M
2022-12-22 47.00 47.27 45.83 46.52 0.0M
2022-12-21 48.60 48.71 47.91 48.27 0.0M
2022-12-20 48.22 48.77 47.55 47.77 0.0M
2022-12-19 49.22 49.48 48.15 48.54 0.0M
2022-12-16 49.10 49.34 48.11 49.19 0.0M
2022-12-15 51.38 51.38 48.91 49.00 0.0M
2022-12-14 52.24 52.53 50.78 50.96 0.0M
2022-12-13 52.41 54.20 51.70 51.70 0.0M
2022-12-12 51.51 52.50 50.70 52.50 0.0M
2022-12-09 52.70 52.90 52.06 52.63 0.0M
2022-12-08 51.01 52.80 51.01 52.25 0.0M
2022-12-07 51.33 51.50 49.89 51.25 0.0M
2022-12-06 52.00 52.54 50.90 51.17 0.0M
2022-12-05 51.68 52.22 51.30 51.63 0.0M
2022-12-02 52.56 52.85 50.79 51.71 0.0M
2022-12-01 55.17 55.32 52.75 52.76 0.0M
2022-11-30 53.13 54.87 50.67 54.79 0.0M
2022-11-29 54.59 54.61 53.13 53.25 0.0M
2022-11-28 56.98 56.98 53.65 54.00 0.0M
2022-11-25 55.69 56.99 55.69 56.77 0.0M
2022-11-24 56.97 57.50 56.01 57.10 0.0M
2022-11-23 56.47 57.86 56.06 56.59 0.0M
2022-11-22 55.82 56.75 54.90 56.75 0.0M
2022-11-21 57.30 57.33 55.82 56.01 0.0M
2022-11-18 56.99 57.52 56.29 56.29 0.0M
2022-11-17 56.66 57.19 54.84 56.61 0.0M
2022-11-16 61.14 61.14 56.00 56.62 0.0M
2022-11-15 60.65 61.78 59.85 61.11 0.0M
2022-11-14 60.40 60.58 59.40 59.77 0.0M
2022-11-11 59.27 60.81 58.35 60.38 0.0M
2022-11-10 56.01 59.19 55.78 59.19 0.0M
2022-11-09 57.32 57.56 55.55 55.98 0.0M
2022-11-08 56.71 57.70 56.06 56.94 0.0M
2022-11-07 56.90 57.34 55.59 56.62 0.0M
2022-11-04 55.57 57.30 54.69 56.55 0.0M
2022-11-03 54.82 55.66 53.38 55.17 0.0M
2022-11-02 55.50 56.53 54.45 54.58 0.0M
2022-11-01 55.28 55.94 54.72 55.54 0.0M
2022-10-31 53.79 55.29 53.63 55.24 0.0M
2022-10-28 52.13 54.74 51.42 54.13 0.0M
2022-10-27 55.93 55.96 52.37 52.37 0.0M
2022-10-26 55.50 57.00 54.50 54.69 0.0M
2022-10-25 56.73 57.27 55.70 56.30 0.0M
2022-10-24 57.09 57.81 56.04 57.00 0.0M
2022-10-21 54.74 57.00 54.17 57.00 0.0M
2022-10-20 53.97 56.22 53.51 54.90 0.0M
2022-10-19 54.10 54.50 52.67 54.10 0.0M
2022-10-18 55.79 55.93 52.59 53.16 0.0M
2022-10-17 54.11 55.90 53.85 54.27 0.0M
2022-10-14 56.78 56.85 54.47 54.52 0.0M
2022-10-13 53.99 56.67 52.51 56.30 0.0M
2022-10-12 55.61 56.19 54.52 54.52 0.0M
2022-10-11 52.62 55.65 52.00 54.74 0.0M
2022-10-10 53.50 54.60 52.50 53.31 0.0M
2022-10-07 55.19 56.00 54.03 54.37 0.0M
2022-10-06 55.99 56.11 54.33 56.11 0.0M
2022-10-05 53.83 55.72 53.04 55.72 0.0M
2022-10-04 53.72 54.93 52.97 53.90 0.0M
2022-10-03 50.82 53.88 50.75 53.32 0.0M
2022-09-30 50.81 53.12 50.20 51.40 0.0M
2022-09-29 52.39 52.39 50.38 51.22 0.0M
2022-09-28 52.37 53.17 51.58 52.14 0.0M
2022-09-27 51.00 52.52 51.00 52.51 0.0M
2022-09-26 51.40 52.15 50.89 51.14 0.0M
2022-09-23 50.20 51.76 49.70 51.65 0.0M
2022-09-22 50.01 51.34 49.81 50.48 0.0M
2022-09-21 50.56 52.83 49.80 50.88 0.0M
2022-09-20 52.49 52.50 50.90 50.96 0.0M
2022-09-19 52.29 52.72 51.90 52.16 0.0M
2022-09-16 52.00 52.85 51.80 52.85 0.0M
2022-09-15 53.39 54.30 52.06 52.56 0.0M
2022-09-14 53.86 54.25 52.80 52.91 0.0M
2022-09-13 57.40 57.73 53.41 53.81 0.0M
2022-09-12 57.50 57.57 56.50 57.18 0.0M
2022-09-09 55.12 57.11 55.12 57.11 0.0M
2022-09-08 55.56 55.95 53.96 55.59 0.0M
2022-09-07 55.10 56.18 54.70 54.89 0.0M
2022-09-06 57.30 57.58 55.77 55.77 0.0M
2022-09-05 56.58 57.56 56.31 56.36 0.0M
2022-09-02 57.79 58.75 56.59 57.06 0.0M
2022-09-01 55.50 57.56 55.01 57.56 0.0M
2022-08-31 57.20 57.20 55.55 56.50 0.0M
2022-08-30 57.26 57.71 55.69 56.12 0.0M
2022-08-29 57.47 57.79 56.60 57.29 0.0M
2022-08-26 61.51 62.00 57.84 58.00 0.0M
2022-08-25 58.34 61.24 57.97 61.24 0.0M
2022-08-24 57.79 58.61 57.79 58.48 0.0M
2022-08-23 58.80 59.39 57.90 57.90 0.0M
2022-08-22 60.44 60.73 58.44 58.44 0.0M
2022-08-19 62.01 62.01 60.09 60.09 0.0M
2022-08-18 60.58 62.81 59.98 62.48 0.0M
2022-08-17 62.41 62.78 59.82 60.61 0.0M
2022-08-16 63.20 64.00 62.10 62.78 0.0M
2022-08-15 62.00 63.86 62.00 63.65 0.0M
2022-08-12 60.93 63.77 60.23 63.35 0.0M
2022-08-11 60.15 61.81 59.13 60.55 0.0M
2022-08-10 58.15 59.77 57.30 59.47 0.0M
2022-08-09 60.59 60.59 56.51 58.02 0.0M
2022-08-08 61.76 62.29 59.83 60.30 0.0M
2022-08-05 63.13 63.97 60.90 61.14 0.0M
2022-08-04 63.24 63.70 62.27 63.13 0.0M
2022-08-03 61.40 63.50 60.81 63.29 0.0M
2022-08-02 60.30 62.11 59.85 61.35 0.0M
2022-08-01 60.69 62.21 59.86 61.03 0.0M
2022-07-29 60.60 60.75 59.74 60.63 0.0M
2022-07-28 60.11 61.26 59.40 61.02 0.0M
2022-07-27 59.48 61.00 58.82 60.75 0.0M
2022-07-26 58.25 59.87 58.25 59.04 0.0M
2022-07-25 60.39 60.42 58.37 58.37 0.0M
2022-07-22 60.26 61.43 58.50 60.00 0.0M
2022-07-21 62.04 62.48 60.89 62.20 0.0M
2022-07-20 61.38 62.34 60.52 62.34 0.0M
2022-07-19 60.00 61.13 58.84 61.00 0.0M
2022-07-18 61.16 61.98 59.48 59.57 0.0M
2022-07-15 59.49 61.17 59.19 60.80 0.0M
2022-07-14 58.31 59.39 57.58 59.14 0.0M
2022-07-13 59.30 59.58 57.35 58.70 0.0M
2022-07-12 57.10 59.60 56.95 58.60 0.0M
2022-07-11 57.80 58.20 57.21 57.64 0.0M
2022-07-08 57.49 59.28 57.13 58.20 0.0M
2022-07-07 56.60 58.13 56.30 57.94 0.0M
2022-07-06 55.49 57.00 54.50 56.35 0.0M
2022-07-05 51.89 55.46 50.71 55.30 0.0M
2022-07-04 51.50 51.58 50.66 51.58 0.0M
2022-07-01 51.42 51.67 49.58 51.45 0.0M
2022-06-30 53.50 53.75 52.22 52.59 0.0M
2022-06-29 55.42 55.45 53.00 53.61 0.0M
2022-06-28 55.75 57.32 55.00 55.00 0.0M
2022-06-27 55.80 56.55 55.27 55.84 0.0M
2022-06-24 53.68 55.89 53.30 55.23 0.0M
2022-06-23 53.24 54.28 52.35 53.13 0.0M
2022-06-22 53.63 53.82 52.25 53.36 0.0M
2022-06-21 54.35 54.71 53.73 53.97 0.0M
2022-06-20 53.67 54.27 53.20 54.06 0.0M
2022-06-17 53.00 53.52 51.34 53.25 0.0M
2022-06-16 57.50 57.50 51.40 51.91 0.0M
2022-06-15 56.00 57.40 55.51 56.85 0.0M
2022-06-14 57.50 57.86 55.55 56.44 0.0M
2022-06-13 58.30 58.49 56.30 56.57 0.0M
2022-06-10 62.60 64.00 59.30 59.65 0.0M
2022-06-09 63.94 64.53 62.30 62.30 0.0M
2022-06-08 65.80 66.24 63.33 64.06 0.0M
2022-06-07 66.00 66.00 63.82 65.96 0.0M
2022-06-06 65.29 67.20 65.29 65.85 0.0M
2022-06-03 69.20 69.20 64.58 65.15 0.0M
2022-06-02 69.50 70.00 68.45 70.00 0.0M
2022-06-01 69.30 69.99 68.21 69.39 0.0M
2022-05-31 69.49 69.49 67.31 69.01 0.0M
2022-05-30 69.36 70.17 67.51 69.92 0.0M
2022-05-27 66.00 68.32 65.60 68.16 0.0M
2022-05-26 62.70 66.21 62.31 66.21 0.0M
2022-05-25 62.99 64.30 62.00 63.42 0.0M
2022-05-24 63.92 64.67 61.60 62.00 0.0M
2022-05-23 66.50 68.20 64.42 65.02 0.0M
2022-05-20 66.91 67.24 62.75 64.91 0.0M
2022-05-19 66.71 67.90 65.55 65.55 0.0M
2022-05-18 70.99 71.25 67.17 68.17 0.0M
2022-05-17 68.10 70.85 67.81 70.85 0.0M
2022-05-16 68.80 69.00 67.50 67.50 0.0M
2022-05-13 66.75 69.74 66.15 69.37 0.0M
2022-05-12 63.88 66.48 63.09 65.27 0.0M
2022-05-11 66.14 66.87 63.66 63.66 0.0M
2022-05-10 65.04 66.62 64.44 66.12 0.0M
2022-05-09 66.01 67.50 64.00 64.00 0.0M
2022-05-06 67.51 67.82 65.38 66.80 0.0M
2022-05-05 69.12 69.38 66.92 67.22 0.0M
2022-05-04 68.62 69.52 66.81 69.42 0.0M
2022-05-03 67.99 68.24 66.74 67.52 0.0M
2022-05-02 65.23 66.75 64.19 66.75 0.0M
2022-04-29 65.04 67.16 64.64 64.64 0.0M
2022-04-28 64.77 67.44 64.00 67.44 0.0M
2022-04-27 63.05 64.75 62.72 63.03 0.0M
2022-04-26 65.20 65.80 63.14 63.14 0.0M
2022-04-25 64.06 65.19 62.95 64.97 0.0M
2022-04-22 65.50 65.91 64.17 64.17 0.0M
2022-04-21 68.19 68.30 65.23 65.50 0.0M
2022-04-20 66.55 70.00 66.55 67.38 0.0M
2022-04-19 66.20 67.80 65.29 67.38 0.0M
2022-04-14 66.70 67.20 64.80 64.83 0.0M
2022-04-13 67.06 67.87 66.29 66.97 0.0M
2022-04-12 65.71 67.69 65.71 66.28 0.0M
2022-04-11 66.00 66.82 64.44 66.25 0.0M
2022-04-08 67.93 68.57 65.47 66.36 0.0M
2022-04-07 67.11 68.61 66.42 68.05 0.0M
2022-04-06 68.21 69.19 65.57 67.79 0.0M
2022-04-05 71.19 71.29 68.11 68.45 0.0M
2022-04-04 69.50 71.18 69.00 70.70 0.0M
2022-04-01 71.79 71.79 67.13 68.98 0.0M
2022-03-31 71.90 72.60 69.38 71.02 0.0M
2022-03-30 76.11 77.33 70.43 70.95 0.0M
2022-03-29 73.14 74.47 71.46 74.11 0.0M
2022-03-28 71.76 73.00 70.50 72.60 0.0M
2022-03-25 71.30 71.68 68.36 71.20 0.0M
2022-03-24 69.35 71.41 68.70 71.31 0.0M
2022-03-23 72.10 72.41 68.27 68.89 0.0M
2022-03-22 70.88 72.20 70.12 71.70 0.0M
2022-03-21 72.11 72.22 68.61 71.29 0.0M
2022-03-18 72.20 73.50 71.00 72.46 0.0M
2022-03-17 72.99 72.99 69.94 72.60 0.0M
2022-03-16 69.03 72.69 68.70 72.50 0.0M
2022-03-15 63.79 67.67 62.26 67.67 0.0M
2022-03-14 67.31 68.00 62.89 63.91 0.0M
2022-03-11 69.39 71.00 66.65 66.88 0.0M
2022-03-10 71.70 71.86 67.20 68.70 0.0M
2022-03-09 71.11 72.94 70.01 71.58 0.0M
2022-03-08 68.99 72.63 67.88 70.86 0.0M
2022-03-07 74.39 75.11 69.62 69.62 0.0M
2022-03-04 80.00 80.99 73.91 74.91 0.0M
2022-03-03 84.00 84.39 79.88 80.14 0.0M
2022-03-02 78.25 84.42 76.85 84.05 0.0M
2022-03-01 79.25 79.95 76.29 77.03 0.0M
2022-02-28 78.20 80.03 77.94 78.69 0.0M
2022-02-25 79.00 80.34 77.29 79.69 0.0M
2022-02-24 75.97 79.31 73.50 78.83 0.0M
2022-02-23 80.99 81.35 77.16 77.36 0.0M
2022-02-22 76.50 82.40 76.01 79.90 0.0M
2022-02-21 79.51 80.51 72.50 76.00 0.0M
2022-02-18 82.98 83.97 78.54 80.33 0.0M
2022-02-17 84.36 84.62 82.30 82.30 0.0M
2022-02-16 84.57 84.85 82.40 84.43 0.0M
2022-02-15 79.94 84.81 79.40 84.57 0.0M
2022-02-14 77.00 82.25 75.50 79.36 0.0M
2022-02-11 78.79 82.78 78.47 79.15 0.0M
2022-02-10 79.26 82.66 78.01 79.34 0.0M
2022-02-09 74.24 77.70 73.24 77.00 0.0M
2022-02-08 71.09 73.66 70.30 73.65 0.0M
2022-02-07 71.25 71.73 70.54 70.70 0.0M
2022-02-04 72.51 73.50 69.79 70.98 0.0M
2022-02-03 73.20 74.95 71.87 71.87 0.0M
2022-02-02 74.39 74.87 72.10 74.80 0.0M
2022-02-01 73.25 74.42 71.44 72.27 0.0M
2022-01-31 71.89 73.00 69.90 73.00 0.0M
2022-01-28 71.66 71.66 67.71 70.99 0.0M
2022-01-27 73.42 75.08 70.37 70.70 0.0M
2022-01-26 72.19 75.12 71.77 72.71 0.0M
2022-01-25 72.60 72.96 70.70 71.43 0.0M
2022-01-24 72.90 74.41 68.60 73.17 0.0M
2022-01-21 75.00 75.50 71.90 72.36 0.0M
2022-01-20 79.83 80.25 75.20 75.35 0.0M
2022-01-19 80.56 83.56 79.26 79.26 0.0M
2022-01-18 85.51 85.75 81.90 82.04 0.0M
2022-01-17 85.15 86.74 84.19 86.74 0.0M
2022-01-14 83.43 85.23 82.20 85.15 0.0M
2022-01-13 83.00 85.45 82.70 83.52 0.0M
2022-01-12 83.20 83.92 82.11 83.00 0.0M
2022-01-11 81.60 83.13 81.00 82.43 0.0M
2022-01-10 83.81 85.19 80.41 82.66 0.0M
2022-01-07 85.59 85.59 83.00 83.15 0.0M
2022-01-06 83.49 85.39 82.74 84.71 0.0M
2022-01-05 84.75 86.83 83.64 83.64 0.0M
2022-01-04 85.00 85.34 82.65 85.33 0.0M
2022-01-03 82.75 84.76 82.43 84.70 0.0M