Mikron Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	16.550	16.550	16.500	16.500	16.500	3
2026-07-07	16.550	16.750	16.450	16.700	16.700	192
2026-07-06	16.800	16.800	16.650	16.800	16.800	213
2026-07-03	16.800	16.800	16.600	16.600	16.600	614
2026-07-02	16.100	16.750	16.100	16.750	16.750	73
2026-07-01	16.050	16.200	16.000	16.000	16.000	677
2026-06-29	16.450	16.450	16.300	16.400	16.400	1,250
2026-06-26	16.500	16.700	16.450	16.450	16.450	1,300
2026-06-24	16.300	16.350	16.300	16.350	16.350	1,066
2026-06-22	16.850	16.850	16.700	16.850	16.850	7
2026-06-19	16.300	16.951	16.200	16.951	16.951	1,292
2026-06-18	16.700	16.700	16.200	16.200	16.200	1,255
2026-06-17	16.850	16.850	16.650	16.700	16.700	100
2026-06-16	17.000	17.000	16.650	16.900	16.900	971
2026-06-15	16.950	17.050	16.950	17.000	17.000	301
2026-06-12	17.100	17.200	17.000	17.000	17.000	120
2026-06-11	17.150	17.150	16.950	16.950	16.950	101
2026-06-10	17.250	17.250	17.200	17.200	17.200	150
2026-06-09	17.200	17.250	17.200	17.250	17.250	256
2026-06-08	17.500	17.500	17.100	17.300	17.300	289
2026-06-05	17.500	17.500	17.450	17.450	17.450	2
2026-06-04	17.400	17.450	17.099	17.250	17.250	6,552
2026-06-01	17.450	17.450	17.300	17.300	17.300	604
2026-05-29	16.950	16.950	16.950	16.950	16.950	100
2026-05-28	17.200	17.200	17.000	17.200	17.200	785
2026-05-27	16.500	16.800	16.500	16.700	16.700	6
2026-05-26	16.450	16.500	16.400	16.500	16.500	1,242
2026-05-21	16.450	16.450	16.050	16.050	16.050	491
2026-05-20	16.150	16.450	16.150	16.200	16.200	82
2026-05-19	15.800	16.500	15.800	16.425	16.425	296
2026-05-18	16.000	16.200	15.950	16.200	16.200	985
2026-05-15	16.100	16.100	15.800	15.900	15.900	24
2026-05-13	16.200	16.450	16.200	16.450	16.450	11
2026-05-12	16.150	16.400	16.150	16.293	16.293	662
2026-05-11	16.100	16.150	15.700	15.700	15.700	300
2026-05-07	16.600	16.650	16.500	16.500	16.500	405
2026-05-06	15.750	16.553	15.750	16.553	16.553	406
2026-05-05	16.350	16.350	16.000	16.150	16.150	396
2026-05-01	16.250	16.500	16.200	16.200	16.200	0
2026-04-30	16.250	16.500	16.200	16.200	16.200	920
2026-04-29	16.550	16.550	16.550	16.550	16.550	92
2026-04-28	16.800	16.800	16.600	16.600	16.600	261
2026-04-27	16.900	17.200	16.778	16.778	16.778	736
2026-04-24	16.950	17.000	16.780	16.780	16.780	512
2026-04-23	17.200	17.200	17.000	17.025	17.025	41
2026-04-22	17.100	17.100	16.917	16.917	16.917	413
2026-04-21	16.900	16.900	16.850	16.850	16.850	153
2026-04-20	17.300	17.300	17.091	17.091	17.091	1,822
2026-04-17	17.500	17.500	17.450	17.450	17.447	5
2026-04-16	17.800	17.900	17.600	17.600	17.597	5,699
2026-04-15	17.200	17.314	17.000	17.314	17.311	2,749
2026-04-14	16.950	17.200	16.950	17.171	17.168	1,055
2026-04-13	16.650	17.050	16.492	16.492	16.489	192
2026-04-10	17.000	17.000	16.650	17.000	16.997	66
2026-04-08	16.800	17.000	16.800	16.984	16.982	914
2026-04-07	15.850	16.300	15.850	16.250	16.247	3,335
2026-04-02	16.300	16.300	15.840	15.900	15.897	1,075
2026-04-01	16.780	16.860	16.500	16.580	16.577	791
2026-03-31	16.500	16.760	16.500	16.760	16.757	587
2026-03-30	16.080	16.080	16.040	16.040	16.037	265

← NewerPage 2 of 12 · 692 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0030 GBX
2025-04-23	0.0025 GBX
2024-04-25	0.0025 GBX
2023-04-28	0.0020 GBX
2022-04-29	0.0012 GBX
2019-04-29	0.0020 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.