Munich - Delayed Quote EUR
Micron Technology Inc (MTE.MU)
87.25
+3.86
+(4.63%)
At close: May 16 at 5:26:40 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 85.01 | 87.25 | 85.01 | 87.25 | 87.25 | - |
| May 15, 2025 | 84.48 | 84.48 | 83.39 | 83.39 | 83.39 | - |
| May 14, 2025 | 87.89 | 87.89 | 86.05 | 86.05 | 86.05 | - |
| May 13, 2025 | 82.56 | 85.86 | 82.56 | 85.86 | 85.86 | - |
| May 12, 2025 | 78.93 | 83.30 | 78.93 | 83.30 | 83.30 | - |
| May 9, 2025 | 76.01 | 76.01 | 75.59 | 75.59 | 75.59 | - |
| May 8, 2025 | 73.94 | 74.56 | 73.94 | 74.56 | 74.56 | - |
| May 7, 2025 | 71.11 | 71.11 | 71.02 | 71.02 | 71.02 | - |
| May 6, 2025 | 70.21 | 70.29 | 70.11 | 70.11 | 70.11 | 20 |
| May 5, 2025 | 70.22 | 70.62 | 70.22 | 70.62 | 70.62 | - |
| May 2, 2025 | 69.20 | 70.76 | 69.20 | 70.76 | 70.76 | - |
| Apr 30, 2025 | 66.11 | 66.50 | 65.30 | 66.50 | 66.50 | 77 |
| Apr 29, 2025 | 68.77 | 68.77 | 67.26 | 67.26 | 67.26 | - |
| Apr 28, 2025 | 69.11 | 69.11 | 67.85 | 67.85 | 67.85 | - |
| Apr 25, 2025 | 69.00 | 69.00 | 68.58 | 68.58 | 68.58 | - |
| Apr 24, 2025 | 63.40 | 66.69 | 63.28 | 66.69 | 66.69 | 7 |
| Apr 23, 2025 | 63.12 | 64.37 | 63.12 | 64.37 | 64.37 | - |
| Apr 22, 2025 | 58.10 | 60.33 | 58.10 | 60.33 | 60.33 | - |
| Apr 17, 2025 | 61.51 | 61.51 | 59.51 | 59.51 | 59.51 | - |
| Apr 16, 2025 | 59.52 | 61.85 | 59.52 | 61.85 | 61.85 | - |
| Apr 15, 2025 | 62.01 | 63.28 | 62.01 | 63.28 | 63.28 | - |
| Apr 14, 2025 | 64.59 | 64.59 | 62.89 | 62.89 | 62.89 | 12 |
| Apr 11, 2025 | 62.30 | 62.30 | 59.74 | 59.74 | 59.74 | - |
| Apr 10, 2025 | 68.43 | 68.43 | 63.30 | 63.30 | 63.30 | - |
| Apr 9, 2025 | 57.16 | 58.51 | 57.16 | 58.51 | 58.51 | - |
| Apr 8, 2025 | 63.15 | 65.97 | 63.15 | 64.21 | 64.21 | 50 |
| Apr 7, 2025 | 55.49 | 60.60 | 55.49 | 60.49 | 60.49 | 108 |
| Apr 4, 2025 | 66.50 | 66.50 | 61.10 | 61.10 | 61.10 | 120 |
| Apr 3, 2025 | 76.20 | 76.20 | 69.79 | 69.79 | 69.79 | 20 |
| Apr 2, 2025 | 81.83 | 81.83 | 81.51 | 81.51 | 81.51 | - |
| Apr 1, 2025 | 80.20 | 81.96 | 80.20 | 81.96 | 81.96 | - |
| Mar 31, 2025 | 0.1029825 Dividend | |||||
| Mar 31, 2025 | 79.60 | 79.60 | 78.92 | 78.92 | 78.92 | - |
| Mar 28, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.05 | - |
| Mar 27, 2025 | 85.55 | 85.55 | 84.62 | 84.62 | 84.50 | - |
| Mar 26, 2025 | 86.88 | 88.93 | 84.96 | 84.96 | 84.84 | 200 |
| Mar 25, 2025 | 89.20 | 89.20 | 87.34 | 87.34 | 87.22 | - |
| Mar 24, 2025 | 88.01 | 89.67 | 88.01 | 89.67 | 89.55 | - |
| Mar 21, 2025 | 95.72 | 95.72 | 87.87 | 87.87 | 87.75 | - |
| Mar 20, 2025 | 94.10 | 95.36 | 94.10 | 95.36 | 95.23 | - |
| Mar 19, 2025 | 92.50 | 93.48 | 92.50 | 93.48 | 93.35 | - |
| Mar 18, 2025 | 94.01 | 94.01 | 93.10 | 93.66 | 93.53 | 210 |
| Mar 17, 2025 | 91.87 | 94.47 | 91.87 | 94.47 | 94.34 | 53 |
| Mar 14, 2025 | 89.01 | 92.56 | 89.01 | 92.56 | 92.43 | 3 |
| Mar 13, 2025 | 86.40 | 88.50 | 86.40 | 88.50 | 88.38 | - |
| Mar 12, 2025 | 81.72 | 87.59 | 81.72 | 87.59 | 87.47 | - |
| Mar 11, 2025 | 80.00 | 80.89 | 80.00 | 80.89 | 80.78 | - |
| Mar 10, 2025 | 84.68 | 84.68 | 79.65 | 79.65 | 79.54 | 31 |
| Mar 7, 2025 | 82.71 | 84.91 | 82.71 | 84.91 | 84.79 | 290 |
| Mar 6, 2025 | 86.66 | 86.66 | 84.95 | 84.95 | 84.83 | - |
| Mar 5, 2025 | 87.13 | 87.13 | 84.87 | 84.87 | 84.75 | - |
| Mar 4, 2025 | 86.01 | 86.01 | 83.88 | 83.88 | 83.77 | - |
| Mar 3, 2025 | 90.59 | 90.59 | 89.95 | 89.95 | 89.83 | - |
| Feb 28, 2025 | 88.44 | 90.04 | 88.44 | 90.04 | 89.92 | - |
| Feb 27, 2025 | 93.58 | 93.58 | 91.76 | 91.76 | 91.63 | - |
| Feb 26, 2025 | 90.14 | 93.98 | 90.14 | 93.98 | 93.85 | - |
| Feb 25, 2025 | 90.91 | 90.91 | 88.66 | 88.66 | 88.54 | 14 |
| Feb 24, 2025 | 94.41 | 94.41 | 93.45 | 93.45 | 93.32 | - |
| Feb 21, 2025 | 98.41 | 98.41 | 96.12 | 96.12 | 95.99 | - |
| Feb 20, 2025 | 99.52 | 99.52 | 98.33 | 98.33 | 98.20 | 20 |
| Feb 19, 2025 | 102.06 | 102.06 | 101.14 | 101.14 | 101.00 | - |
| Feb 18, 2025 | 94.66 | 102.02 | 94.66 | 102.02 | 101.88 | 1,500 |
| Feb 17, 2025 | 94.59 | 94.59 | 93.45 | 93.45 | 93.32 | - |
| Feb 14, 2025 | 91.51 | 94.07 | 91.51 | 94.07 | 93.94 | - |
| Feb 13, 2025 | 88.17 | 91.17 | 88.17 | 91.17 | 91.05 | - |
| Feb 12, 2025 | 90.89 | 90.89 | 87.75 | 87.75 | 87.63 | - |
| Feb 11, 2025 | 92.39 | 92.39 | 92.02 | 92.02 | 91.89 | - |
| Feb 10, 2025 | 89.71 | 92.50 | 89.71 | 92.07 | 91.94 | 5 |
| Feb 7, 2025 | 91.07 | 91.07 | 89.65 | 89.65 | 89.53 | - |
| Feb 6, 2025 | 90.26 | 92.23 | 90.26 | 92.23 | 92.10 | - |
| Feb 5, 2025 | 87.08 | 87.69 | 87.08 | 87.69 | 87.57 | - |
| Feb 4, 2025 | 87.59 | 87.68 | 87.59 | 87.68 | 87.56 | - |
| Feb 3, 2025 | 85.41 | 87.83 | 85.41 | 87.83 | 87.71 | - |
| Jan 31, 2025 | 88.01 | 90.73 | 88.01 | 90.33 | 90.21 | 100 |
| Jan 30, 2025 | 86.07 | 88.13 | 86.07 | 88.13 | 88.01 | - |
| Jan 29, 2025 | 86.61 | 86.61 | 84.98 | 84.98 | 84.86 | - |
| Jan 28, 2025 | 88.41 | 88.41 | 85.46 | 85.46 | 85.34 | - |
| Jan 27, 2025 | 93.23 | 93.87 | 87.89 | 87.89 | 87.77 | 18 |
| Jan 24, 2025 | 100.26 | 100.26 | 98.76 | 98.76 | 98.63 | - |
| Jan 23, 2025 | 102.50 | 102.50 | 100.62 | 100.62 | 100.48 | 120 |
| Jan 22, 2025 | 106.04 | 106.04 | 105.60 | 105.60 | 105.46 | - |
| Jan 21, 2025 | 101.50 | 105.54 | 101.50 | 105.54 | 105.40 | 30 |
| Jan 20, 2025 | 102.22 | 102.22 | 102.02 | 102.02 | 101.88 | - |
| Jan 17, 2025 | 99.71 | 101.70 | 99.71 | 101.70 | 101.56 | - |
| Jan 16, 2025 | 100.56 | 101.90 | 100.56 | 101.08 | 100.94 | 40 |
| Jan 15, 2025 | 94.71 | 99.64 | 94.71 | 99.64 | 99.50 | 6 |
| Jan 14, 2025 | 93.71 | 94.50 | 93.51 | 93.51 | 93.38 | 100 |
| Jan 13, 2025 | 96.45 | 96.45 | 92.87 | 93.02 | 92.89 | 80 |
| Jan 10, 2025 | 96.50 | 97.34 | 96.50 | 97.34 | 97.21 | - |
| Jan 9, 2025 | 96.02 | 96.35 | 96.02 | 96.35 | 96.22 | - |
| Jan 8, 2025 | 99.10 | 99.10 | 96.42 | 96.42 | 96.29 | - |
| Jan 7, 2025 | 99.72 | 102.42 | 98.35 | 98.35 | 98.22 | 68 |
| Jan 6, 2025 | 88.63 | 96.86 | 88.63 | 96.86 | 96.73 | 51 |
| Jan 3, 2025 | 85.36 | 85.94 | 85.36 | 85.94 | 85.82 | - |
| Jan 2, 2025 | 82.01 | 84.53 | 82.01 | 84.53 | 84.41 | - |
| Dec 30, 2024 | 0.1029825 Dividend | |||||
| Dec 30, 2024 | 84.61 | 84.61 | 83.75 | 83.77 | 83.66 | - |
| Dec 27, 2024 | 86.00 | 86.00 | 84.77 | 84.77 | 84.54 | - |
| Dec 23, 2024 | 87.17 | 87.17 | 85.62 | 85.62 | 85.39 | - |
| Dec 20, 2024 | 83.20 | 84.15 | 81.54 | 84.15 | 83.92 | 24 |
| Dec 19, 2024 | 83.77 | 88.32 | 83.51 | 84.03 | 83.80 | 280 |
| Dec 18, 2024 | 104.02 | 106.04 | 104.02 | 106.04 | 105.75 | 60 |
| Dec 17, 2024 | 103.52 | 104.46 | 103.40 | 103.40 | 103.12 | 41 |
| Dec 16, 2024 | 99.60 | 103.50 | 99.60 | 103.50 | 103.22 | - |
| Dec 13, 2024 | 96.23 | 96.23 | 95.64 | 95.64 | 95.38 | - |
| Dec 12, 2024 | 96.92 | 96.92 | 94.62 | 94.62 | 94.36 | - |
| Dec 11, 2024 | 93.84 | 96.08 | 93.84 | 96.08 | 95.82 | 40 |
| Dec 10, 2024 | 97.25 | 97.25 | 94.98 | 94.98 | 94.72 | - |
| Dec 9, 2024 | 96.01 | 97.20 | 96.01 | 97.20 | 96.94 | 10 |
| Dec 6, 2024 | 95.31 | 96.14 | 95.31 | 96.14 | 95.88 | - |
| Dec 5, 2024 | 97.62 | 97.62 | 97.25 | 97.25 | 96.99 | - |
| Dec 4, 2024 | 95.61 | 96.10 | 95.61 | 96.10 | 95.84 | - |
| Dec 3, 2024 | 94.01 | 96.07 | 94.01 | 95.35 | 95.09 | 10 |
| Dec 2, 2024 | 92.82 | 94.69 | 92.82 | 94.15 | 93.89 | 60 |
| Nov 29, 2024 | 92.89 | 92.89 | 92.66 | 92.66 | 92.41 | - |
| Nov 28, 2024 | 93.21 | 93.21 | 92.55 | 92.55 | 92.30 | - |
| Nov 27, 2024 | 96.51 | 96.51 | 92.13 | 92.13 | 91.88 | 85 |
| Nov 26, 2024 | 99.50 | 99.50 | 96.20 | 96.20 | 95.94 | - |
| Nov 25, 2024 | 98.83 | 100.36 | 98.83 | 100.36 | 100.09 | - |
| Nov 22, 2024 | 98.31 | 99.15 | 97.98 | 97.98 | 97.71 | 200 |
| Nov 21, 2024 | 92.74 | 96.26 | 92.74 | 96.26 | 96.00 | - |
| Nov 20, 2024 | 92.58 | 92.58 | 92.30 | 92.30 | 92.05 | - |
| Nov 19, 2024 | 92.21 | 92.21 | 91.69 | 91.69 | 91.44 | - |
| Nov 18, 2024 | 92.56 | 92.56 | 92.38 | 92.38 | 92.13 | - |
| Nov 15, 2024 | 93.01 | 93.01 | 91.30 | 91.30 | 91.05 | - |
| Nov 14, 2024 | 94.46 | 94.60 | 94.46 | 94.60 | 94.34 | - |
| Nov 13, 2024 | 97.76 | 97.76 | 95.12 | 95.12 | 94.86 | - |
| Nov 12, 2024 | 102.04 | 102.04 | 97.03 | 97.03 | 96.77 | 30 |
| Nov 11, 2024 | 104.22 | 104.22 | 101.02 | 101.02 | 100.75 | - |
| Nov 8, 2024 | 104.96 | 104.96 | 104.78 | 104.78 | 104.49 | - |
| Nov 7, 2024 | 103.72 | 104.46 | 103.72 | 104.46 | 104.18 | 85 |
| Nov 6, 2024 | 99.40 | 103.22 | 99.40 | 103.22 | 102.94 | 1 |
| Nov 5, 2024 | 93.41 | 95.09 | 93.41 | 95.09 | 94.83 | - |
| Nov 4, 2024 | 91.81 | 95.03 | 91.81 | 95.03 | 94.77 | - |
| Nov 1, 2024 | 92.14 | 92.55 | 92.14 | 92.55 | 92.30 | - |
| Oct 31, 2024 | 94.06 | 94.06 | 91.72 | 91.72 | 91.47 | - |
| Oct 30, 2024 | 99.32 | 99.32 | 95.92 | 95.92 | 95.66 | 15 |
| Oct 29, 2024 | 98.56 | 98.70 | 98.56 | 98.70 | 98.43 | - |
| Oct 28, 2024 | 100.30 | 100.30 | 99.31 | 99.31 | 99.04 | - |
| Oct 25, 2024 | 99.40 | 100.92 | 99.40 | 100.92 | 100.65 | - |
| Oct 24, 2024 | 98.11 | 98.95 | 98.11 | 98.95 | 98.68 | - |
| Oct 23, 2024 | 99.59 | 99.59 | 98.22 | 98.22 | 97.95 | 31 |
| Oct 22, 2024 | 100.62 | 100.62 | 98.49 | 98.49 | 98.22 | - |
| Oct 21, 2024 | 102.26 | 102.26 | 99.82 | 99.90 | 99.63 | 1,600 |
| Oct 18, 2024 | 104.08 | 104.08 | 102.20 | 102.20 | 101.92 | 10 |
| Oct 17, 2024 | 101.24 | 103.88 | 101.24 | 103.64 | 103.36 | 35 |
| Oct 16, 2024 | 96.01 | 100.14 | 96.01 | 100.14 | 99.87 | - |
| Oct 15, 2024 | 99.51 | 99.51 | 96.30 | 96.30 | 96.04 | - |
| Oct 14, 2024 | 97.42 | 98.51 | 97.42 | 98.51 | 98.24 | 7 |
| Oct 11, 2024 | 96.94 | 97.46 | 96.94 | 97.46 | 97.19 | - |
| Oct 10, 2024 | 92.81 | 95.71 | 92.81 | 95.71 | 95.45 | - |
| Oct 9, 2024 | 93.01 | 93.01 | 92.11 | 92.11 | 91.86 | - |
| Oct 8, 2024 | 93.21 | 93.28 | 93.21 | 93.28 | 93.03 | - |
| Oct 7, 2024 | 0.1029825 Dividend | |||||
| Oct 7, 2024 | 93.51 | 93.51 | 92.62 | 92.62 | 92.37 | - |
| Oct 4, 2024 | 92.81 | 93.63 | 92.81 | 93.63 | 93.26 | 100 |
| Oct 3, 2024 | 90.21 | 92.30 | 90.21 | 92.30 | 91.94 | 11 |
| Oct 2, 2024 | 90.13 | 91.48 | 90.13 | 91.48 | 91.12 | - |
| Oct 1, 2024 | 92.66 | 92.66 | 89.41 | 89.41 | 89.06 | - |
| Sep 30, 2024 | 96.50 | 96.50 | 92.60 | 92.88 | 92.51 | 132 |
| Sep 27, 2024 | 97.50 | 98.71 | 95.96 | 95.96 | 95.58 | 333 |
| Sep 26, 2024 | 98.91 | 98.91 | 97.60 | 97.60 | 97.21 | - |
| Sep 25, 2024 | 84.01 | 85.17 | 84.01 | 85.17 | 84.83 | - |
| Sep 24, 2024 | 84.35 | 84.35 | 84.13 | 84.13 | 83.80 | - |
| Sep 23, 2024 | 82.18 | 83.85 | 82.18 | 83.85 | 83.52 | - |
| Sep 20, 2024 | 79.76 | 80.30 | 79.76 | 80.30 | 79.98 | - |
| Sep 19, 2024 | 79.81 | 80.47 | 79.81 | 80.27 | 79.95 | 43 |
| Sep 18, 2024 | 79.51 | 79.51 | 78.85 | 78.85 | 78.54 | - |
| Sep 17, 2024 | 78.41 | 80.39 | 78.41 | 80.39 | 80.07 | - |
| Sep 16, 2024 | 82.07 | 82.07 | 78.53 | 78.53 | 78.22 | - |
| Sep 13, 2024 | 78.66 | 82.03 | 78.66 | 82.03 | 81.71 | - |
| Sep 12, 2024 | 81.60 | 81.60 | 78.41 | 78.41 | 78.10 | - |
| Sep 11, 2024 | 77.63 | 79.81 | 77.63 | 78.96 | 78.65 | 5 |
| Sep 10, 2024 | 78.20 | 78.20 | 77.89 | 77.89 | 77.58 | - |
| Sep 9, 2024 | 78.31 | 78.31 | 77.28 | 77.28 | 76.98 | - |
| Sep 6, 2024 | 80.00 | 80.00 | 77.61 | 77.61 | 77.30 | - |
| Sep 5, 2024 | 80.20 | 80.43 | 80.20 | 80.43 | 80.11 | - |
| Sep 4, 2024 | 79.40 | 80.71 | 79.40 | 80.71 | 80.39 | - |
| Sep 3, 2024 | 86.06 | 86.06 | 82.31 | 82.31 | 81.99 | - |
| Sep 2, 2024 | 86.64 | 86.64 | 86.00 | 86.41 | 86.07 | 6 |
| Aug 30, 2024 | 86.96 | 86.96 | 86.48 | 86.92 | 86.58 | 5 |
| Aug 29, 2024 | 82.34 | 87.80 | 82.34 | 87.80 | 87.45 | - |
| Aug 28, 2024 | 87.38 | 87.38 | 83.52 | 83.52 | 83.19 | - |
| Aug 27, 2024 | 88.31 | 88.31 | 87.42 | 87.42 | 87.08 | - |
| Aug 26, 2024 | 91.89 | 91.89 | 88.77 | 88.77 | 88.42 | 100 |
| Aug 23, 2024 | 94.50 | 94.50 | 91.03 | 91.03 | 90.67 | - |
| Aug 22, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.43 | - |
| Aug 21, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.05 | - |
| Aug 20, 2024 | 98.01 | 98.62 | 98.01 | 98.28 | 97.89 | 81 |
| Aug 19, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.26 | - |
| Aug 16, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.74 | - |
| Aug 15, 2024 | 91.50 | 97.70 | 91.50 | 97.70 | 97.31 | 100 |
| Aug 14, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 88.66 | - |
| Aug 13, 2024 | 86.83 | 88.45 | 86.83 | 88.45 | 88.10 | 1 |
| Aug 12, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.27 | - |
| Aug 9, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.59 | - |
| Aug 8, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 78.70 | - |
| Aug 7, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 80.69 | - |
| Aug 6, 2024 | 84.50 | 84.50 | 84.03 | 84.03 | 83.70 | 40 |
| Aug 5, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.86 | - |
| Aug 2, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 90.70 | - |
| Aug 1, 2024 | 102.94 | 102.94 | 93.17 | 93.17 | 92.80 | 153 |
| Jul 31, 2024 | 97.29 | 101.58 | 97.29 | 101.58 | 101.18 | 20 |
| Jul 30, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.01 | - |
| Jul 29, 2024 | 101.42 | 101.74 | 101.42 | 101.74 | 101.34 | - |
| Jul 26, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.27 | - |
| Jul 25, 2024 | 100.52 | 100.52 | 100.22 | 100.22 | 99.82 | 135 |
| Jul 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.59 | 50 |
| Jul 23, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 104.80 | - |
| Jul 22, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 104.80 | - |
| Jul 19, 2024 | 107.66 | 107.66 | 105.06 | 105.06 | 104.65 | 65 |
| Jul 18, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.55 | - |
| Jul 17, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.34 | - |
| Jul 16, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.24 | - |
| Jul 15, 2024 | 122.74 | 122.74 | 122.16 | 122.16 | 121.68 | 4 |
| Jul 12, 2024 | 119.38 | 122.12 | 119.38 | 122.12 | 121.64 | 80 |
| Jul 11, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 124.98 | - |
| Jul 10, 2024 | 121.86 | 124.16 | 121.86 | 124.16 | 123.67 | 9 |
| Jul 9, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.62 | - |
| Jul 8, 2024 | 0.1029825 Dividend | |||||
| Jul 8, 2024 | 121.14 | 121.76 | 121.14 | 121.76 | 121.28 | 125 |
| Jul 5, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 125.41 | - |
| Jul 4, 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 125.47 | - |
| Jul 3, 2024 | 123.52 | 123.52 | 123.00 | 123.00 | 122.40 | 300 |
| Jul 2, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 121.47 | - |
| Jul 1, 2024 | 122.12 | 122.12 | 119.84 | 119.84 | 119.26 | 110 |
| Jun 28, 2024 | 125.10 | 125.10 | 122.16 | 122.22 | 121.63 | 51 |
| Jun 27, 2024 | 122.60 | 126.72 | 122.60 | 125.52 | 124.91 | 131 |
| Jun 26, 2024 | 135.32 | 136.50 | 135.32 | 136.50 | 135.84 | 70 |
| Jun 25, 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 130.52 | - |
| Jun 24, 2024 | 132.00 | 132.00 | 130.94 | 130.94 | 130.30 | 1,500 |
| Jun 21, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.26 | - |
| Jun 20, 2024 | 145.58 | 145.58 | 136.12 | 136.12 | 135.46 | 30 |
| Jun 19, 2024 | 143.50 | 145.00 | 143.50 | 145.00 | 144.30 | 65 |
| Jun 18, 2024 | 139.66 | 146.16 | 139.66 | 143.14 | 142.45 | 410 |
| Jun 17, 2024 | 132.62 | 134.38 | 132.62 | 134.38 | 133.73 | 37 |
| Jun 14, 2024 | 134.06 | 135.42 | 134.06 | 135.42 | 134.76 | 45 |
| Jun 13, 2024 | 131.24 | 131.80 | 131.24 | 131.80 | 131.16 | 93 |
| Jun 12, 2024 | 126.26 | 130.32 | 126.26 | 128.84 | 128.21 | 11 |
| Jun 11, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.69 | - |
| Jun 10, 2024 | 121.60 | 125.68 | 121.60 | 125.68 | 125.07 | 1 |
| Jun 7, 2024 | 119.52 | 122.50 | 119.52 | 122.50 | 121.91 | 10 |
| Jun 6, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 122.56 | - |
| Jun 5, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.07 | - |
| Jun 4, 2024 | 117.44 | 117.44 | 115.76 | 115.76 | 115.20 | 1 |
| Jun 3, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.81 | - |
| May 31, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 114.82 | - |
| May 30, 2024 | 120.24 | 120.56 | 120.24 | 120.56 | 119.97 | 3 |
| May 29, 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 121.57 | - |
| May 28, 2024 | 119.50 | 120.40 | 119.26 | 119.26 | 118.68 | 19 |
| May 27, 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 118.74 | - |
| May 24, 2024 | 117.60 | 118.10 | 117.60 | 118.10 | 117.53 | 20 |
| May 23, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.92 | - |
| May 22, 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 116.95 | - |
| May 21, 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.08 | - |
| May 20, 2024 | 117.14 | 119.20 | 117.14 | 119.20 | 118.62 | 20 |
| May 17, 2024 | 118.00 | 118.00 | 117.82 | 117.82 | 117.25 | 23 |
| May 16, 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 116.95 | - |
Related Tickers
NQG.F Monolithic Power Systems, Inc.
622.20
-2.32%
0QZD.IL Advanced Micro Devices, Inc.
118.20
+1.29%
INL.DU Intel Corp
19.35
+0.22%
AMD.BE Advanced Micro Devices Inc
105.20
+1.37%
ANL.BE Analog Devices Inc
200.35
+0.15%
34Q0.F Quantum eMotion Corp. R
0.3650
-1.08%
NXPI.VI NXP Semiconductors N.V.
189.00
+0.53%
ELG.SG Elmos Semiconductor SE
69.20
-3.89%
19MW.MI Marvell Technology, Inc.
57.94
-0.16%
LTT.F Lattice Semiconductor Corporation
46.20
-2.80%