Milan - Delayed Quote
EUR
Micron Technology, Inc. (1MU.MI)
955.30
+22.70
(+2.43%)
As of October 2 at 5:35:12 PM GMT+2. Market Open.
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
Nov 6, 2026
612.90
651.30
607.10
629.00
629.00
40,635
Nov 5, 2026
690.30
695.30
585.00
634.60
634.60
37,615
Nov 4, 2026
760.00
773.50
705.50
718.80
718.80
10,267
Nov 3, 2026
754.60
781.50
750.80
756.60
756.60
6,584
Nov 2, 2026
810.90
813.10
771.30
772.90
772.90
6,798
Oct 30, 2026
803.70
812.40
780.40
791.90
791.90
7,884
Oct 29, 2026
850.00
870.00
843.40
843.40
843.40
5,833
Oct 28, 2026
869.40
879.20
858.70
873.00
873.00
6,518
Oct 27, 2026
814.90
837.20
814.00
834.80
834.80
5,917
Oct 26, 2026
783.60
816.50
776.70
810.50
810.50
4,888
Oct 23, 2026
785.30
795.70
767.70
792.60
792.60
13,515
Oct 22, 2026
788.10
810.00
778.70
780.10
780.10
7,676
Oct 21, 2026
820.80
827.00
791.40
810.80
810.80
6,128
Oct 20, 2026
792.60
816.40
782.80
811.30
811.30
10,378
Oct 19, 2026
802.90
826.00
800.00
823.70
823.70
5,505
Oct 16, 2026
821.20
823.20
791.90
801.80
801.80
5,643
Oct 15, 2026
781.20
821.70
765.00
813.20
813.20
14,199
Oct 14, 2026
0.13402501
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
840.40
853.20
835.30
840.50
840.50
13,449
Oct 13, 2026
853.30
865.40
829.30
836.10
835.95
9,705
Oct 12, 2026
908.70
912.00
876.00
886.30
886.14
8,872
Oct 9, 2026
941.10
943.50
908.70
911.80
911.64
7,963
Oct 8, 2026
965.00
972.60
948.10
952.80
952.63
10,882
Oct 7, 2026
926.00
959.90
904.70
959.10
958.93
16,121
Oct 6, 2026
943.00
953.90
929.50
944.40
944.23
11,875
Oct 5, 2026
964.00
965.00
944.00
948.70
948.53
12,769
Oct 2, 2026
971.60
990.20
953.30
955.30
955.13
22,677
Oct 1, 2026
952.40
953.00
910.00
932.60
932.43
19,055
Sep 30, 2026
943.20
952.80
936.50
945.90
945.73
13,700
Sep 29, 2026
940.60
954.00
934.00
940.30
940.13
11,505
Sep 28, 2026
933.30
950.00
909.50
915.80
915.64
11,269
Sep 25, 2026
957.50
972.70
945.20
947.50
947.33
9,404
Sep 24, 2026
927.70
934.00
915.40
930.00
929.83
10,506
Sep 23, 2026
960.50
967.00
939.60
945.50
945.33
9,519
Sep 22, 2026
904.30
945.90
894.50
941.70
941.53
11,826
Sep 21, 2026
896.00
927.10
893.90
907.70
907.54
14,918
Sep 18, 2026
863.80
870.90
854.30
863.90
863.75
8,748
Sep 17, 2026
813.60
858.00
813.60
852.20
852.05
11,685
Sep 16, 2026
812.50
813.70
801.00
805.90
805.76
2,996
Sep 15, 2026
807.00
817.50
800.30
805.10
804.96
6,526
Sep 14, 2026
809.80
810.20
783.00
801.20
801.06
18,487
Sep 11, 2026
850.00
860.60
835.00
844.30
844.15
8,243
Sep 10, 2026
881.60
881.60
843.70
846.30
846.15
8,317
Sep 9, 2026
867.00
893.70
852.00
882.00
881.84
10,981
Sep 8, 2026
889.40
895.00
869.20
877.60
877.44
10,386
Sep 7, 2026
897.80
899.00
885.80
892.60
892.44
2,667
Sep 4, 2026
825.00
864.00
825.00
860.70
860.55
26,875
Sep 3, 2026
821.60
825.30
791.50
818.10
817.95
9,869
Sep 2, 2026
802.30
825.20
792.80
811.90
811.75
6,194
Sep 1, 2026
826.20
830.10
802.00
825.40
825.25
7,062
Aug 31, 2026
804.60
821.90
793.80
809.10
808.95
5,047
Aug 28, 2026
787.70
815.60
781.00
808.10
807.96
7,138
Aug 27, 2026
831.90
844.50
785.80
787.00
786.86
9,717
Aug 26, 2026
796.40
809.10
788.70
809.10
808.95
4,891
Aug 25, 2026
795.60
811.20
785.80
799.50
799.36
6,139
Aug 24, 2026
802.70
808.30
761.60
773.00
772.86
6,901
Aug 21, 2026
836.20
847.20
820.80
828.80
828.65
8,312
Aug 20, 2026
821.20
825.00
788.90
818.10
817.95
9,455
Aug 19, 2026
812.30
832.00
785.60
800.50
800.36
12,047
Aug 18, 2026
856.40
857.70
805.30
813.40
813.25
14,707
Aug 17, 2026
866.70
894.10
856.10
891.30
891.14
14,751
Aug 14, 2026
832.00
853.90
827.40
831.90
831.75
13,632
Aug 13, 2026
796.80
847.20
782.50
837.10
836.95
9,668
Aug 12, 2026
763.70
805.40
763.30
802.10
801.96
14,252
Aug 11, 2026
752.10
759.60
734.00
743.40
743.27
9,683
Aug 10, 2026
761.00
773.00
740.00
753.50
753.36
7,921
Aug 7, 2026
763.70
792.00
736.00
759.20
759.06
10,783
Aug 6, 2026
753.20
792.00
718.90
784.90
784.76
14,514
Aug 5, 2026
781.20
802.00
751.90
794.90
794.76
13,478
Aug 4, 2026
737.80
779.10
734.50
779.10
778.96
15,997
Aug 3, 2026
723.50
727.00
672.00
703.40
703.27
22,149
Jul 31, 2026
781.40
809.20
712.20
717.60
717.47
28,072
Jul 30, 2026
630.00
752.70
624.20
737.40
737.27
44,076
Jul 29, 2026
709.50
738.80
681.80
685.60
685.48
28,020
Jul 28, 2026
751.90
761.00
694.60
720.10
719.97
29,411
Jul 27, 2026
841.50
842.30
752.00
763.50
763.36
16,143
Jul 24, 2026
853.00
865.60
808.00
820.20
820.05
10,824
Jul 23, 2026
852.50
880.00
842.10
867.70
867.54
17,908
Jul 22, 2026
833.80
856.90
810.60
852.20
852.05
10,258
Jul 21, 2026
797.40
839.70
793.30
838.60
838.45
14,462
Jul 20, 2026
750.50
787.00
747.90
775.90
775.76
12,630
Jul 17, 2026
710.00
770.20
703.50
748.50
748.37
28,181
Jul 16, 2026
780.40
782.20
743.60
754.00
753.86
19,708
Jul 15, 2026
870.10
873.50
784.60
792.50
792.36
9,990
Jul 14, 2026
835.30
868.20
829.40
856.90
856.75
11,868
Jul 13, 2026
804.20
826.20
790.50
823.30
823.15
11,780
Jul 10, 2026
848.60
865.00
838.00
854.70
854.55
8,919
Jul 9, 2026
849.50
905.10
846.90
890.60
890.44
17,272
Jul 8, 2026
789.30
839.80
768.00
806.30
806.16
22,913
Jul 7, 2026
830.10
831.30
780.60
793.60
793.46
19,530
Jul 6, 2026
0.13402501
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
887.80
892.60
865.80
878.70
878.54
10,706
Jul 3, 2026
893.40
910.50
888.00
897.00
896.69
3,663
Jul 2, 2026
880.30
936.60
854.20
880.10
879.79
40,015
Jul 1, 2026
988.00
992.00
920.80
937.90
937.57
21,311
Jun 30, 2026
1,005.00
1,020.00
987.10
999.80
999.45
14,122
Jun 29, 2026
1,013.80
1,020.20
909.50
944.40
944.07
22,158
Jun 26, 2026
1,031.00
1,047.40
982.20
1,026.00
1,025.64
18,738
Jun 25, 2026
1,092.20
1,103.40
997.50
1,035.20
1,034.84
57,417
Jun 24, 2026
960.00
974.80
906.10
916.30
915.98
28,977
Jun 23, 2026
987.40
1,011.60
933.50
949.90
949.57
36,015
Jun 22, 2026
1,019.40
1,053.60
1,015.60
1,027.40
1,027.04
31,765
Jun 19, 2026
989.80
990.00
967.00
978.10
977.76
5,875
Jun 18, 2026
940.20
987.40
938.90
980.60
980.26
33,760
Jun 17, 2026
919.00
927.00
874.30
901.80
901.49
15,436
Jun 16, 2026
934.50
975.00
895.20
900.60
900.29
31,252
Jun 15, 2026
891.20
928.80
889.00
923.60
923.28
37,927
Jun 12, 2026
840.00
875.00
827.60
861.60
861.30
16,167
Jun 11, 2026
791.40
809.70
778.20
794.00
793.72
15,760
Jun 10, 2026
790.00
822.60
771.30
783.50
783.23
21,123
Jun 9, 2026
860.00
864.60
780.40
780.40
780.13
22,480
Jun 8, 2026
763.80
833.90
761.00
822.60
822.31
34,727
Jun 5, 2026
818.20
834.90
790.60
801.50
801.22
31,639
Jun 4, 2026
908.60
911.90
836.20
868.00
867.70
42,331
Jun 3, 2026
912.60
936.20
896.00
915.70
915.38
50,188
Jun 2, 2026
880.00
920.60
875.10
894.50
894.19
28,237
Jun 1, 2026
861.00
894.00
851.10
887.00
886.69
68,384
May 29, 2026
806.00
842.00
802.00
827.30
827.01
27,789
May 28, 2026
784.90
813.30
772.70
809.60
809.32
31,787
May 27, 2026
796.20
846.60
763.60
778.00
777.73
100,308
May 26, 2026
670.00
763.30
664.20
753.80
753.54
49,516
May 25, 2026
674.40
678.60
669.70
677.40
677.17
7,926
May 22, 2026
654.10
663.00
641.30
662.80
662.57
10,071
May 21, 2026
638.50
659.00
628.20
642.20
641.98
27,366
May 20, 2026
619.70
637.70
606.30
623.30
623.08
21,031
May 19, 2026
584.40
603.50
563.00
591.80
591.59
26,318
May 18, 2026
627.00
654.80
594.20
602.80
602.59
26,868
May 15, 2026
660.00
666.40
618.50
635.90
635.68
31,752
May 14, 2026
679.40
694.40
664.20
674.20
673.97
22,482
May 13, 2026
678.40
697.70
667.70
676.90
676.67
47,407
May 12, 2026
655.30
670.20
624.10
633.30
633.08
30,514
May 11, 2026
662.20
695.40
634.10
664.70
664.47
72,315
May 8, 2026
564.00
612.90
556.70
609.90
609.69
46,246
May 7, 2026
568.40
580.00
545.00
562.40
562.21
29,434
May 6, 2026
576.00
582.80
534.10
564.50
564.30
52,575
May 5, 2026
501.00
555.60
500.90
545.10
544.91
47,461
May 4, 2026
478.05
505.00
466.85
495.60
495.43
39,612
Apr 30, 2026
443.65
458.10
428.90
436.30
436.15
36,032
Apr 29, 2026
443.00
454.20
441.40
446.35
446.20
22,961
Apr 28, 2026
444.10
444.15
417.55
421.90
421.75
24,155
Apr 27, 2026
429.55
450.90
426.25
446.00
445.85
52,537
Apr 24, 2026
411.85
433.00
411.85
426.65
426.50
39,714
Apr 23, 2026
412.35
415.30
403.95
415.30
415.16
29,199
Apr 22, 2026
387.55
408.25
387.40
406.35
406.21
17,011
Apr 21, 2026
384.00
388.00
375.25
377.70
377.57
7,060
Apr 20, 2026
383.00
393.00
372.50
375.80
375.67
7,064
Apr 17, 2026
383.60
399.25
382.00
389.55
389.41
8,920
Apr 16, 2026
389.00
392.30
374.55
389.20
389.07
16,860
Apr 15, 2026
385.35
392.50
377.05
380.30
380.17
10,861
Apr 14, 2026
368.65
373.75
360.40
371.95
371.82
7,355
Apr 13, 2026
355.55
359.10
349.45
356.40
356.28
7,522
Apr 10, 2026
358.00
362.50
350.00
358.35
358.23
8,033
Apr 9, 2026
343.20
354.70
339.40
348.50
348.38
7,368
Apr 8, 2026
353.15
360.00
341.30
345.70
345.58
14,105
Apr 7, 2026
332.30
332.90
315.05
321.10
320.99
7,073
Apr 2, 2026
307.80
316.35
296.10
314.65
314.54
6,935
Apr 1, 2026
300.90
321.60
293.00
319.70
319.59
11,949
Mar 31, 2026
281.40
285.70
271.00
279.75
279.65
11,677
Mar 30, 2026
0.13402501
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
310.45
319.95
293.10
296.10
296.00
7,564
Mar 27, 2026
314.00
319.30
299.35
315.95
315.69
5,628
Mar 26, 2026
323.85
324.45
312.40
314.70
314.44
9,131
Mar 25, 2026
356.30
356.30
322.90
328.80
328.53
13,164
Mar 24, 2026
344.00
353.20
337.95
340.70
340.42
7,620
Mar 23, 2026
351.25
380.45
347.25
349.10
348.81
21,658
Mar 20, 2026
383.00
387.85
368.60
370.55
370.25
16,466
Mar 19, 2026
387.15
396.85
368.85
382.90
382.59
32,282
Mar 18, 2026
412.40
413.20
398.65
406.05
405.72
21,933
Mar 17, 2026
382.10
397.15
381.00
393.90
393.58
27,567
Mar 16, 2026
386.65
395.85
383.60
391.40
391.08
25,076
Mar 13, 2026
350.35
373.50
349.45
368.15
367.85
9,554
Mar 12, 2026
361.50
362.10
345.00
352.35
352.06
7,363
Mar 11, 2026
350.45
365.00
344.20
362.30
362.00
8,757
Mar 10, 2026
336.70
356.10
334.80
353.10
352.81
10,274
Mar 9, 2026
312.10
327.80
309.50
327.45
327.18
14,394
Mar 6, 2026
343.55
345.05
327.20
334.80
334.53
4,970
Mar 5, 2026
347.10
349.00
341.10
342.90
342.62
3,771
Mar 4, 2026
322.40
350.00
320.65
345.70
345.42
7,541
Mar 3, 2026
341.00
341.40
324.40
332.05
331.78
12,306
Mar 2, 2026
337.80
355.55
335.40
350.65
350.36
12,207
Feb 27, 2026
351.25
353.70
340.40
349.65
349.36
4,067
Feb 26, 2026
367.45
369.15
341.65
352.60
352.31
9,039
Feb 25, 2026
356.45
370.35
355.20
361.85
361.55
5,012
Feb 24, 2026
360.00
370.00
354.30
365.20
364.90
7,076
Feb 23, 2026
358.55
365.85
352.90
357.20
356.91
4,499
Feb 20, 2026
357.35
365.60
351.55
359.70
359.40
5,210
Feb 19, 2026
360.85
362.45
348.00
354.85
354.56
6,995
Feb 18, 2026
342.20
361.35
335.00
361.35
361.05
8,199
Feb 17, 2026
344.45
349.55
335.00
343.30
343.02
4,528
Feb 16, 2026
347.05
348.25
344.30
344.30
344.02
2,017
Feb 13, 2026
349.10
352.25
332.10
345.95
345.67
11,488
Feb 12, 2026
357.45
369.00
347.05
348.40
348.11
18,965
Feb 11, 2026
314.50
343.90
312.75
331.50
331.23
14,227
Feb 10, 2026
319.25
321.50
307.85
314.90
314.64
9,632
Feb 9, 2026
328.85
330.50
312.95
323.40
323.13
12,837
Feb 6, 2026
324.00
340.20
313.95
332.60
332.33
27,188
Feb 5, 2026
327.50
330.85
308.55
325.45
325.18
42,611
Feb 4, 2026
359.20
359.60
322.55
323.70
323.43
21,381
Feb 3, 2026
379.00
379.90
352.00
359.00
358.71
18,890
Feb 2, 2026
346.20
370.70
338.00
370.70
370.40
22,668
Jan 30, 2026
373.25
382.60
365.65
368.40
368.10
44,158
Jan 29, 2026
373.60
373.95
350.20
358.20
357.91
23,557
Jan 28, 2026
358.85
363.20
348.00
360.70
360.40
38,535
Jan 27, 2026
338.05
345.25
334.45
341.85
341.57
15,557
Jan 26, 2026
336.50
336.50
324.20
328.35
328.08
10,510
Jan 23, 2026
335.45
350.50
332.55
340.70
340.42
27,151
Jan 22, 2026
342.40
344.00
321.50
333.25
332.98
26,237
Jan 21, 2026
316.70
336.10
313.80
335.10
334.82
29,560
Jan 20, 2026
305.85
325.10
298.60
315.25
314.99
31,055
Jan 19, 2026
306.10
310.55
301.60
310.55
310.29
9,358
Jan 16, 2026
299.80
314.50
298.55
306.50
306.25
37,403
Jan 15, 2026
292.35
299.30
291.15
296.05
295.81
27,064
Jan 14, 2026
291.75
292.05
284.85
287.00
286.76
8,404
Jan 13, 2026
296.75
300.50
289.85
294.40
294.16
21,303
Jan 12, 2026
292.80
298.00
289.10
295.10
294.86
22,861
Jan 9, 2026
279.80
294.35
279.80
291.50
291.26
11,405
Jan 8, 2026
289.70
294.65
275.45
277.90
277.67
21,284
Jan 7, 2026
291.75
296.25
286.40
292.25
292.01
46,065
Jan 6, 2026
270.95
287.30
268.10
284.60
284.37
24,005
Jan 5, 2026
279.25
281.05
267.05
268.95
268.73
32,801
Jan 2, 2026
249.95
264.20
249.50
262.55
262.33
25,430
Dec 30, 2025
251.25
254.00
248.90
250.40
250.19
18,653
Dec 29, 2025
0.1027525
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
248.30
248.30
236.55
244.20
244.00
15,801
Dec 23, 2025
234.80
239.05
232.10
234.40
234.09
18,431
Dec 22, 2025
234.00
236.40
228.35
230.75
230.45
20,429
Dec 19, 2025
215.00
228.30
214.00
224.50
224.21
15,577
Dec 18, 2025
211.05
224.50
209.50
215.05
214.77
32,812
Dec 17, 2025
203.70
206.10
192.18
192.84
192.59
9,261
Dec 16, 2025
198.12
202.20
196.76
197.32
197.06
5,781
Dec 15, 2025
205.25
212.80
203.60
206.75
206.48
5,625
Dec 12, 2025
220.10
220.25
203.90
205.85
205.58
9,147
Dec 11, 2025
220.65
223.20
215.55
218.15
217.86
6,834
Dec 10, 2025
217.75
220.50
216.50
220.50
220.21
3,479
Dec 9, 2025
213.00
219.60
208.40
217.70
217.41
3,823
Dec 8, 2025
207.00
213.00
206.30
208.85
208.58
6,843
Dec 5, 2025
195.92
202.60
194.84
202.00
201.74
4,198
Dec 4, 2025
199.48
200.25
191.78
194.98
194.72
8,717
Dec 3, 2025
206.05
206.65
195.94
201.20
200.94
6,206
Dec 2, 2025
205.20
209.85
202.15
203.60
203.33
7,977
Dec 1, 2025
201.45
204.35
197.86
203.35
203.08
4,167
Nov 28, 2025
202.70
205.90
202.05
203.60
203.33
3,353
Nov 27, 2025
201.10
201.10
198.32
198.32
198.06
4,015
Nov 26, 2025
195.26
201.20
194.44
199.82
199.56
5,481
Nov 25, 2025
195.42
195.42
187.00
191.66
191.41
8,752
Nov 24, 2025
183.46
194.24
182.04
193.88
193.63
9,860
Nov 21, 2025
173.02
178.96
167.74
174.46
174.23
29,815
Nov 20, 2025
204.60
205.10
184.64
184.64
184.40
9,387
Nov 19, 2025
198.46
203.95
194.26
194.64
194.38
22,711
Nov 18, 2025
206.85
210.05
194.32
199.16
198.90
8,700
Nov 17, 2025
218.20
224.10
212.80
215.35
215.07
13,460
Nov 14, 2025
200.35
219.05
199.00
218.55
218.26
16,672
Nov 13, 2025
206.55
214.25
201.85
203.65
203.38
14,689
Nov 12, 2025
212.15
215.00
207.85
210.70
210.42
7,732
Nov 11, 2025
216.20
218.30
206.90
209.55
209.28
10,388
Nov 10, 2025
214.60
222.05
212.90
218.85
218.56
25,308
