Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	18.300	18.400	18.140	18.140	18.137	1,165
2025-09-22	17.980	18.300	17.980	18.300	18.297	138
2025-09-17	18.100	18.100	18.100	18.100	18.097	40
2025-09-16	18.100	18.100	18.020	18.020	18.017	2
2025-09-12	18.140	18.340	18.140	18.340	18.337	69
2025-09-09	18.400	18.400	18.400	18.400	18.397	400
2025-09-08	18.580	18.580	18.420	18.560	18.557	1,283
2025-09-05	18.500	18.660	18.500	18.500	18.497	738
2025-09-04	18.440	18.500	18.440	18.500	18.497	786
2025-09-03	18.280	18.340	18.100	18.340	18.337	136
2025-09-02	18.400	18.420	18.200	18.200	18.197	611
2025-09-01	18.580	18.580	18.360	18.360	18.357	4
2025-08-29	18.400	18.500	18.400	18.500	18.497	452
2025-08-28	18.320	18.320	18.320	18.320	18.317	40
2025-08-27	18.400	18.400	18.400	18.400	18.397	4
2025-08-22	18.600	18.600	18.600	18.600	18.597	81
2025-08-21	18.460	18.700	18.460	18.700	18.697	571
2025-08-20	18.720	18.720	18.660	18.660	18.657	11
2025-08-19	18.440	18.440	18.440	18.440	18.437	1
2025-08-18	18.500	18.560	18.180	18.220	18.217	466
2025-08-11	18.420	18.420	18.300	18.420	18.417	165
2025-08-08	18.460	18.460	18.320	18.360	18.357	70
2025-08-07	18.480	18.480	18.460	18.460	18.457	2
2025-08-06	18.380	18.380	18.380	18.380	18.377	300
2025-08-04	18.120	18.280	18.100	18.280	18.277	1,261
2025-07-31	18.420	18.500	18.350	18.400	18.397	140
2025-07-30	18.460	18.520	18.400	18.400	18.397	62
2025-07-29	18.660	18.740	18.520	18.520	18.517	31
2025-07-28	18.380	18.740	18.380	18.740	18.737	893
2025-07-25	18.440	18.440	18.360	18.400	18.397	310
2025-07-24	18.880	18.880	18.400	18.400	18.397	627
2025-07-23	18.460	18.660	18.460	18.660	18.657	798
2025-07-22	18.260	18.260	17.980	17.980	17.977	377
2025-07-21	18.140	18.420	18.120	18.320	18.317	734
2025-07-18	17.020	17.940	17.020	17.940	17.937	1,869
2025-07-17	16.680	16.680	16.300	16.340	16.337	195
2025-07-16	16.940	17.080	16.940	16.940	16.937	1
2025-07-15	16.700	17.220	16.640	17.220	17.217	95
2025-07-14	16.660	16.720	16.660	16.700	16.697	52
2025-07-11	16.300	16.440	16.280	16.440	16.437	1
2025-07-10	16.620	16.720	16.320	16.320	16.317	144
2025-07-08	16.460	16.600	16.460	16.600	16.597	1
2025-07-07	16.680	16.800	16.400	16.400	16.397	24
2025-07-03	15.340	15.480	15.320	15.480	15.477	248
2025-07-02	15.640	15.640	15.600	15.600	15.597	802
2025-07-01	16.480	16.480	16.190	16.190	16.187	6
2025-06-27	16.380	16.480	16.380	16.480	16.477	4
2025-06-25	16.400	16.400	16.400	16.400	16.397	2
2025-06-24	17.020	17.360	17.020	17.360	17.357	1
2025-06-23	16.900	17.000	16.900	16.940	16.937	70
2025-06-17	16.920	17.120	16.920	17.120	17.117	44
2025-06-16	17.160	17.460	17.160	17.460	17.457	48
2025-06-13	17.500	17.500	17.000	17.000	16.997	4
2025-06-12	17.360	17.360	17.280	17.300	17.297	95
2025-06-11	17.360	17.400	17.340	17.340	17.337	176
2025-06-10	17.260	17.400	17.260	17.400	17.397	500
2025-06-05	17.180	17.180	17.180	17.180	17.177	28
2025-06-04	17.220	17.240	16.840	16.840	16.837	942
2025-06-02	16.320	16.320	16.320	16.320	16.317	34
2025-05-30	16.700	16.700	16.620	16.620	16.617	2

← NewerPage 5 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.