Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	20.550	20.550	20.350	20.550	20.547	2
2025-12-23	20.750	20.750	20.537	20.537	20.533	609
2025-12-22	20.350	20.600	20.350	20.400	20.396	746
2025-12-19	20.650	20.650	20.200	20.452	20.448	196
2025-12-18	20.450	21.000	20.450	20.636	20.633	4,031
2025-12-17	20.600	21.000	20.400	20.651	20.647	975
2025-12-16	20.100	21.300	20.010	20.568	20.565	13,420
2025-12-15	19.980	19.980	19.873	19.873	19.870	199
2025-12-12	20.750	21.000	20.500	20.978	20.975	956
2025-12-10	21.200	21.200	20.650	20.699	20.695	342
2025-12-09	21.600	21.600	21.200	21.211	21.208	25,832
2025-12-08	20.950	21.650	20.950	21.264	21.261	1,118
2025-12-05	21.000	21.000	20.850	20.950	20.946	801
2025-12-04	20.500	20.550	20.500	20.550	20.547	877
2025-12-03	20.300	20.400	20.300	20.400	20.397	631
2025-12-02	19.400	20.450	19.400	20.450	20.447	4,304
2025-12-01	20.000	20.500	19.440	19.440	19.437	101
2025-11-28	20.350	20.550	20.300	20.350	20.347	671
2025-11-27	19.640	19.820	19.480	19.820	19.817	1,000
2025-11-26	19.480	19.600	19.480	19.600	19.597	1
2025-11-25	19.360	19.360	19.220	19.300	19.297	2
2025-11-24	19.360	19.520	19.320	19.320	19.317	23
2025-11-20	19.440	19.440	19.440	19.440	19.437	20
2025-11-19	18.900	19.080	18.700	19.080	19.077	231
2025-11-18	19.340	19.360	17.620	18.660	18.657	90
2025-11-14	19.300	19.700	19.060	19.312	19.309	3,256
2025-11-13	19.100	19.420	19.100	19.200	19.197	34
2025-11-12	19.480	19.480	19.110	19.170	19.167	2,794
2025-11-11	20.350	20.350	19.560	19.560	19.557	8
2025-11-10	19.960	20.400	19.960	20.400	20.397	242
2025-11-07	20.250	20.250	19.720	19.980	19.977	2,966
2025-11-06	19.940	20.100	19.920	20.100	20.097	651
2025-11-05	20.950	20.950	20.600	20.600	20.597	14
2025-11-04	20.900	21.100	20.900	21.100	21.096	10
2025-11-03	21.400	21.400	21.100	21.100	21.096	14
2025-10-31	21.000	21.450	20.950	21.400	21.396	2,036
2025-10-30	21.250	21.250	21.232	21.232	21.228	276
2025-10-28	21.200	21.500	21.150	21.450	21.446	628
2025-10-27	21.100	21.200	20.900	20.900	20.897	91
2025-10-24	21.200	21.200	21.000	21.200	21.197	6
2025-10-23	20.900	21.125	20.900	21.125	21.121	1,341
2025-10-22	20.381	20.381	20.381	20.381	20.378	81
2025-10-21	20.225	20.500	20.100	20.500	20.497	1,086
2025-10-20	20.900	20.900	20.350	20.350	20.347	314
2025-10-17	20.525	20.800	20.525	20.800	20.796	1,388
2025-10-16	20.200	20.400	20.200	20.350	20.347	2,024
2025-10-15	20.550	20.550	20.050	20.100	20.097	1,046
2025-10-14	20.600	20.600	20.100	20.150	20.147	2,761
2025-10-13	20.050	20.500	19.760	20.475	20.472	188
2025-10-10	19.960	20.000	19.920	20.000	19.997	3,023
2025-10-09	19.340	19.550	19.340	19.550	19.547	2,380
2025-10-08	19.340	19.480	19.340	19.480	19.477	2,110
2025-10-07	19.340	19.340	19.340	19.340	19.337	164
2025-10-06	19.120	19.280	19.100	19.260	19.257	1,026
2025-10-03	18.700	19.100	18.700	18.903	18.900	791
2025-10-02	18.500	18.800	18.500	18.680	18.677	2,890
2025-10-01	18.520	18.520	18.520	18.520	18.517	2
2025-09-30	17.950	18.100	17.950	18.100	18.097	1,198
2025-09-29	17.970	17.980	17.970	17.980	17.977	9
2025-09-25	17.940	17.940	17.880	17.880	17.877	1,500

← NewerPage 4 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.