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
2023-12-29 77.48 78.00 77.22 77.74 0.0M
2023-12-28 78.04 78.80 77.34 77.72 0.0M
2023-12-27 78.72 79.28 77.72 77.96 0.0M
2023-12-22 77.92 79.38 76.34 78.48 0.0M
2023-12-21 75.48 78.26 75.16 77.72 0.0M
2023-12-20 75.06 75.50 71.92 72.02 0.0M
2023-12-19 74.72 75.28 74.06 74.88 0.0M
2023-12-18 74.50 75.50 74.00 74.64 0.0M
2023-12-15 74.66 76.28 74.56 74.60 0.0M
2023-12-14 73.64 74.90 73.36 74.74 0.0M
2023-12-13 72.70 73.58 72.26 73.22 0.0M
2023-12-12 72.06 72.42 71.50 72.30 0.0M
2023-12-11 69.72 73.00 69.42 72.12 0.0M
2023-12-08 68.18 69.90 67.78 69.72 0.0M
2023-12-07 67.64 68.94 67.64 68.36 0.0M
2023-12-06 68.62 69.02 67.92 67.98 0.0M
2023-12-05 68.16 68.30 67.56 68.30 0.0M
2023-12-04 69.40 69.70 67.82 68.42 0.0M
2023-12-01 69.28 70.48 69.14 69.80 0.0M
2023-11-30 69.90 70.88 69.16 69.54 0.0M
2023-11-29 69.02 71.90 69.02 69.76 0.0M
2023-11-28 70.52 71.18 66.60 69.18 0.0M
2023-11-27 70.02 71.58 69.58 70.80 0.0M
2023-11-24 70.54 70.84 70.00 70.40 0.0M
2023-11-23 70.58 71.18 70.34 70.86 0.0M
2023-11-22 70.00 72.00 69.62 70.82 0.0M
2023-11-21 71.40 71.86 69.92 70.26 0.0M
2023-11-20 71.06 72.00 70.64 71.82 0.0M
2023-11-17 70.04 71.58 70.04 71.20 0.0M
2023-11-16 70.94 71.28 70.32 70.70 0.0M
2023-11-15 71.38 71.68 70.54 71.04 0.0M
2023-11-14 69.82 71.36 69.56 70.78 0.0M
2023-11-13 70.22 70.54 68.92 69.92 0.0M
2023-11-10 68.66 70.96 68.66 70.66 0.0M
2023-11-09 67.36 70.86 66.68 68.90 0.0M
2023-11-08 67.72 68.26 67.06 67.06 0.0M
2023-11-07 67.82 68.36 67.56 68.16 0.0M
2023-11-06 67.88 68.00 67.08 67.88 0.0M
2023-11-03 66.00 68.12 65.82 67.42 0.0M
2023-11-02 65.90 66.54 65.54 66.38 0.0M
2023-11-01 63.34 65.78 62.90 65.46 0.0M
2023-10-31 61.92 63.26 61.80 63.26 0.0M
2023-10-30 62.42 63.14 61.58 62.36 0.0M
2023-10-27 61.98 62.14 61.24 62.00 0.0M
2023-10-26 62.02 63.70 60.72 61.34 0.0M
2023-10-25 63.90 64.82 63.90 64.38 0.0M
2023-10-24 62.82 64.50 62.82 64.50 0.0M
2023-10-23 63.32 63.84 62.50 63.12 0.0M
2023-10-20 63.52 64.38 63.18 63.56 0.0M
2023-10-19 65.46 65.70 63.62 63.88 0.0M
2023-10-18 64.82 66.00 64.82 65.60 0.0M
2023-10-17 65.30 65.90 64.30 65.20 0.0M
2023-10-16 65.72 66.26 64.78 65.66 0.0M
2023-10-13 66.04 66.50 65.72 65.86 0.0M
2023-10-12 66.32 66.88 66.00 66.32 0.0M
2023-10-11 65.52 66.04 64.96 65.98 0.0M
2023-10-10 66.40 66.40 65.16 65.16 0.0M
2023-10-09 65.74 66.34 65.16 65.66 0.0M
2023-10-06 65.52 66.10 64.88 66.10 0.0M
2023-10-05 65.04 65.86 64.28 65.72 0.0M
2023-10-04 64.40 65.64 64.26 64.78 0.0M
2023-10-03 64.84 65.82 64.28 65.50 0.0M
2023-10-02 64.60 65.52 64.22 64.48 0.0M
2023-09-29 61.82 64.78 61.82 64.48 0.0M
2023-09-28 62.88 63.14 60.58 62.02 0.0M
2023-09-27 64.62 65.16 63.90 65.10 0.0M
2023-09-26 64.84 64.84 63.60 64.34 0.0M
2023-09-25 64.74 65.16 64.18 64.64 0.0M
2023-09-22 63.92 65.42 63.92 64.74 0.0M
2023-09-21 65.22 65.28 63.72 63.80 0.0M
2023-09-20 66.16 67.48 65.44 65.44 0.0M
2023-09-19 66.70 66.70 65.46 66.28 0.0M
2023-09-18 65.78 67.48 65.62 65.74 0.0M
2023-09-15 67.50 67.70 65.52 65.62 0.0M
2023-09-14 66.32 67.80 66.32 67.50 0.0M
2023-09-13 65.76 66.56 65.10 65.94 0.0M
2023-09-12 65.08 66.70 64.62 66.38 0.0M
2023-09-11 64.50 66.40 64.50 65.16 0.0M
2023-09-08 65.32 65.62 64.94 65.20 0.0M
2023-09-07 65.26 65.62 64.74 65.46 0.0M
2023-09-06 64.92 65.66 64.42 65.48 0.0M
2023-09-05 64.76 66.02 64.30 66.02 0.0M
2023-09-04 65.20 65.52 64.80 64.80 0.0M
2023-09-01 64.68 65.22 63.50 64.98 0.0M
2023-08-31 62.18 64.94 62.18 64.48 0.0M
2023-08-30 61.16 62.80 60.72 62.52 0.0M
2023-08-29 60.30 61.38 60.22 61.34 0.0M
2023-08-28 59.02 60.98 58.70 60.30 0.0M
2023-08-25 58.90 59.34 58.10 59.12 0.0M
2023-08-24 61.00 61.86 58.98 58.98 0.0M
2023-08-23 58.86 60.24 58.42 60.24 0.0M
2023-08-22 58.58 59.80 58.50 58.50 0.0M
2023-08-21 58.50 58.78 57.76 58.72 0.0M
2023-08-18 58.26 59.00 56.98 58.44 0.0M
2023-08-17 58.90 59.28 58.50 58.50 0.0M
2023-08-16 59.52 60.06 59.00 59.42 0.0M
2023-08-15 62.70 62.88 60.00 60.00 0.0M
2023-08-14 58.66 62.78 58.58 62.78 0.0M
2023-08-11 59.84 59.84 58.64 58.70 0.0M
2023-08-10 60.98 61.24 59.40 59.68 0.0M
2023-08-09 61.98 62.04 60.72 60.72 0.0M
2023-08-08 63.00 63.00 61.30 61.54 0.0M
2023-08-07 63.74 64.20 62.76 63.00 0.0M
2023-08-04 63.20 64.22 62.50 63.48 0.0M
2023-08-03 62.34 63.30 61.34 62.92 0.0M
2023-08-02 63.76 63.80 61.62 62.44 0.0M
2023-08-01 64.70 64.76 63.68 64.46 0.0M
2023-07-31 64.48 65.04 63.98 64.92 0.0M
2023-07-28 65.12 65.60 64.34 64.46 0.0M
2023-07-27 62.32 65.74 61.90 64.74 0.0M
2023-07-26 58.92 61.18 58.52 60.56 0.0M
2023-07-25 59.30 59.66 58.92 59.44 0.0M
2023-07-24 59.10 60.00 58.88 59.14 0.0M
2023-07-21 58.06 59.42 57.92 59.10 0.0M
2023-07-20 57.66 58.68 57.32 58.18 0.0M
2023-07-19 57.64 58.66 57.50 58.22 0.0M
2023-07-18 57.72 58.04 56.82 57.94 0.0M
2023-07-17 56.78 58.20 56.76 58.16 0.0M
2023-07-14 57.40 57.80 56.74 57.80 0.0M
2023-07-13 57.40 57.90 56.94 57.46 0.0M
2023-07-12 57.88 58.28 56.84 57.30 0.0M
2023-07-11 57.00 57.76 56.84 57.56 0.0M
2023-07-10 55.26 57.14 55.02 57.00 0.0M
2023-07-07 56.24 56.24 55.66 55.66 0.0M
2023-07-06 57.12 57.14 55.70 56.18 0.0M
2023-07-05 58.50 58.60 57.22 57.36 0.0M
2023-07-04 58.52 58.72 58.20 58.72 0.0M
2023-07-03 57.68 58.80 57.68 58.66 0.0M
2023-06-30 58.94 59.52 57.60 57.88 0.0M
2023-06-29 63.70 63.86 58.46 59.16 0.0M
2023-06-28 60.50 62.00 60.00 61.44 0.0M
2023-06-27 59.84 60.88 58.28 60.88 0.0M
2023-06-26 59.72 61.02 59.68 60.16 0.0M
2023-06-23 60.38 60.90 59.78 59.90 0.0M
2023-06-22 59.02 60.60 59.02 60.40 0.0M
2023-06-21 61.02 61.30 59.80 60.24 0.0M
2023-06-20 61.38 62.08 60.34 61.32 0.0M
2023-06-19 63.00 63.00 60.60 62.18 0.0M
2023-06-16 62.60 64.76 60.40 61.72 0.0M
2023-06-15 64.00 64.22 62.52 63.28 0.0M
2023-06-14 63.20 63.60 62.50 63.54 0.0M
2023-06-13 62.94 63.90 62.70 62.78 0.0M
2023-06-12 60.90 62.70 60.90 62.70 0.0M
2023-06-09 60.70 61.30 59.96 60.76 0.0M
2023-06-08 62.40 63.12 59.46 60.70 0.0M
2023-06-07 63.42 64.24 62.66 62.74 0.0M
2023-06-06 63.02 64.28 62.70 63.12 0.0M
2023-06-05 64.58 65.00 63.02 63.02 0.0M
2023-06-02 64.36 65.20 63.72 64.66 0.0M
2023-06-01 63.94 64.58 63.50 64.30 0.0M
2023-05-31 66.94 66.94 63.42 64.16 0.0M
2023-05-30 69.14 70.56 66.70 66.86 0.0M
2023-05-29 68.62 69.54 68.62 69.06 0.0M
2023-05-26 64.96 69.50 64.22 68.80 0.0M
2023-05-25 63.50 65.06 62.96 65.00 0.0M
2023-05-24 61.16 61.80 59.32 61.80 0.0M
2023-05-23 61.72 62.50 60.92 61.38 0.0M
2023-05-22 60.00 62.04 58.76 61.02 0.0M
2023-05-19 63.38 63.38 61.52 63.06 0.0M
2023-05-18 60.66 63.68 60.32 62.84 0.0M
2023-05-17 58.84 60.22 58.64 59.88 0.0M
2023-05-16 59.60 59.80 58.42 58.88 0.0M
2023-05-15 55.70 59.56 55.70 59.34 0.0M
2023-05-12 56.76 56.88 54.54 55.94 0.0M
2023-05-11 54.40 56.50 54.32 56.48 0.0M
2023-05-10 55.84 56.50 54.52 54.72 0.0M
2023-05-09 54.94 55.64 54.68 55.64 0.0M
2023-05-08 55.60 55.60 54.70 55.30 0.0M
2023-05-05 54.82 55.76 54.70 55.64 0.0M
2023-05-04 54.62 56.00 54.50 55.14 0.0M
2023-05-03 56.14 56.16 55.10 55.22 0.0M
2023-05-02 56.44 57.22 56.00 56.18 0.0M
2023-04-28 56.48 58.32 56.00 58.26 0.0M
2023-04-27 53.90 55.86 53.88 55.86 0.0M
2023-04-26 54.22 55.24 53.30 55.14 0.0M
2023-04-25 54.00 54.00 53.00 53.20 0.0M
2023-04-24 55.10 55.60 53.78 53.86 0.0M
2023-04-21 56.42 56.42 55.46 55.68 0.0M
2023-04-20 55.20 56.36 54.70 56.36 0.0M
2023-04-19 56.04 56.24 55.10 55.58 0.0M
2023-04-18 57.40 57.76 56.08 56.08 0.0M
2023-04-17 56.62 57.24 56.46 57.22 0.0M
2023-04-14 57.08 57.20 56.34 56.40 0.0M
2023-04-13 56.16 57.26 55.00 57.26 0.0M
2023-04-12 58.70 58.88 56.32 56.32 0.0M
2023-04-11 57.98 58.76 57.60 58.12 0.0M
2023-04-06 52.42 54.08 51.50 53.86 0.0M
2023-04-05 52.60 52.86 51.30 52.06 0.0M
2023-04-04 54.94 55.18 52.10 52.16 0.0M
2023-04-03 54.30 55.48 53.22 54.44 0.0M
2023-03-31 58.01 58.24 55.44 55.74 0.0M
2023-03-30 58.90 59.31 57.30 57.63 0.0M
2023-03-29 55.31 59.46 54.90 58.93 0.0M
2023-03-28 55.41 55.90 53.50 54.44 0.0M
2023-03-27 56.99 57.59 54.88 55.33 0.0M
2023-03-24 56.26 57.07 55.30 57.07 0.0M
2023-03-23 53.85 56.89 53.85 56.57 0.0M
2023-03-22 54.60 54.99 53.49 53.71 0.0M
2023-03-21 54.13 55.00 53.66 54.57 0.0M
2023-03-20 53.11 53.91 52.31 53.91 0.0M
2023-03-17 53.22 53.94 52.87 53.34 0.0M
2023-03-16 51.00 53.34 50.60 53.15 0.0M
2023-03-15 50.30 51.33 49.91 51.33 0.0M
2023-03-14 50.80 51.70 49.95 50.36 0.1M
2023-03-13 52.52 52.60 49.29 50.47 0.0M
2023-03-10 52.50 52.94 51.21 51.46 0.0M
2023-03-09 53.50 54.00 52.65 52.70 0.0M
2023-03-08 52.50 53.96 52.48 53.96 0.0M
2023-03-07 53.50 54.20 52.30 52.51 0.0M
2023-03-06 53.00 54.80 52.80 54.07 0.0M
2023-03-03 52.96 53.44 52.81 53.30 0.0M
2023-03-02 53.48 53.66 51.64 53.18 0.0M
2023-03-01 54.46 55.00 53.78 53.86 0.0M
2023-02-28 55.05 55.34 54.08 55.10 0.0M
2023-02-27 56.00 56.00 54.80 54.80 0.0M
2023-02-24 55.20 55.70 54.50 54.86 0.0M
2023-02-23 54.20 56.08 54.20 55.67 0.0M
2023-02-22 54.50 54.91 53.70 53.70 0.0M
2023-02-21 55.12 55.75 54.03 54.23 0.0M
2023-02-20 55.59 55.60 54.33 55.34 0.0M
2023-02-17 56.01 56.18 54.77 55.14 0.0M
2023-02-16 57.94 58.03 56.41 56.41 0.0M
2023-02-15 57.57 57.95 56.88 57.47 0.0M
2023-02-14 55.88 57.98 55.27 57.98 0.0M
2023-02-13 56.15 56.36 55.01 56.17 0.0M
2023-02-10 56.01 56.70 55.66 55.80 0.0M
2023-02-09 56.59 57.30 55.68 55.98 0.0M
2023-02-08 58.14 58.14 56.26 56.26 0.0M
2023-02-07 56.00 58.04 56.00 58.04 0.1M
2023-02-06 57.59 57.79 55.76 56.01 0.0M
2023-02-03 57.00 58.60 56.97 57.77 0.0M
2023-02-02 57.15 58.39 56.40 57.64 0.0M
2023-02-01 55.50 57.20 55.01 57.20 0.0M
2023-01-31 56.50 56.50 54.10 55.23 0.0M
2023-01-30 58.84 58.84 56.90 56.90 0.0M
2023-01-27 56.61 59.10 56.41 58.83 0.0M
2023-01-26 56.80 57.85 56.22 57.48 0.0M
2023-01-25 55.80 56.80 55.27 56.42 0.0M
2023-01-24 56.71 56.74 56.10 56.36 0.0M
2023-01-23 53.41 56.90 53.33 56.50 0.0M
2023-01-20 52.10 53.44 52.10 53.37 0.0M
2023-01-19 52.01 52.66 51.19 52.50 0.0M
2023-01-18 52.10 53.12 51.94 52.46 0.0M
2023-01-17 52.84 53.50 52.00 52.80 0.0M
2023-01-16 52.16 52.68 52.03 52.68 0.0M
2023-01-13 52.50 53.00 52.00 52.40 0.0M
2023-01-12 54.21 54.22 52.28 52.76 0.0M
2023-01-11 53.30 54.30 53.00 53.61 0.0M
2023-01-10 52.50 53.26 52.01 53.26 0.0M
2023-01-09 53.70 53.70 51.94 52.55 0.0M
2023-01-06 51.96 53.54 51.50 53.28 0.0M
2023-01-05 51.77 52.40 49.58 52.12 0.0M
2023-01-04 48.22 51.25 48.22 50.87 0.0M
2023-01-03 47.33 48.45 46.95 47.81 0.0M
2023-01-02 46.60 47.83 46.60 47.16 0.0M