Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	16.680	16.700	16.670	16.700	16.697	151
2025-05-27	16.440	16.800	16.440	16.760	16.757	13
2025-05-23	16.360	16.360	16.200	16.360	16.357	173
2025-05-22	16.130	16.500	16.130	16.500	16.497	138
2025-05-20	16.370	16.370	16.370	16.370	16.367	32
2025-05-19	16.380	16.480	16.380	16.380	16.377	181
2025-05-16	15.900	16.000	15.900	16.000	15.997	157
2025-05-15	16.000	16.000	16.000	16.000	15.997	296
2025-05-14	15.960	15.960	15.960	15.960	15.957	8
2025-05-13	15.910	15.910	15.910	15.910	15.907	2
2025-05-12	16.000	16.000	16.000	16.000	15.997	200
2025-05-08	15.760	15.760	15.760	15.760	15.757	29
2025-05-06	15.840	15.900	15.820	15.900	15.897	210
2025-05-02	15.900	16.180	15.760	15.760	15.757	127
2025-04-30	16.080	16.080	15.640	15.840	15.837	297
2025-04-29	16.000	16.000	15.770	15.980	15.977	4
2025-04-28	16.060	16.060	16.060	16.060	16.057	247
2025-04-24	15.520	16.160	15.520	16.160	16.157	95
2025-04-23	15.240	15.360	15.240	15.360	15.357	33
2025-04-22	14.800	15.340	14.800	15.340	15.335	3
2025-04-17	15.100	15.180	14.960	15.000	14.995	55
2025-04-16	15.240	15.240	15.180	15.180	15.175	14
2025-04-15	15.000	15.080	14.880	15.080	15.075	66
2025-04-11	14.880	15.000	14.880	15.000	14.995	240
2025-04-10	15.780	15.880	15.000	15.000	14.995	17
2025-04-09	14.680	14.800	14.540	14.800	14.795	40
2025-04-08	14.840	15.060	14.790	15.060	15.055	65
2025-04-07	14.700	14.860	14.700	14.720	14.715	442
2025-04-04	16.100	16.100	14.850	14.850	14.845	198
2025-04-03	16.350	16.350	15.950	16.150	16.145	235
2025-04-02	17.150	17.150	16.800	16.800	16.794	688
2025-04-01	17.050	17.300	17.050	17.050	17.044	462
2025-03-31	17.150	17.300	16.900	17.300	17.294	677
2025-03-28	17.000	17.400	17.000	17.400	17.394	581
2025-03-27	17.500	17.500	17.100	17.100	17.094	5
2025-03-26	17.300	17.800	17.300	17.800	17.794	74
2025-03-25	17.300	17.500	17.300	17.500	17.494	776
2025-03-24	17.250	17.400	17.100	17.400	17.394	417
2025-03-21	17.200	17.300	17.150	17.150	17.144	604
2025-03-20	16.800	16.900	16.700	16.900	16.894	333
2025-03-19	16.000	16.050	15.900	16.050	16.045	271
2025-03-17	16.100	16.250	16.100	16.250	16.245	1
2025-03-14	16.150	16.150	16.150	16.150	16.145	50
2025-03-12	16.500	16.500	16.350	16.350	16.345	1,296
2025-03-11	16.300	16.350	16.100	16.100	16.095	1,231
2025-03-10	16.200	16.350	16.200	16.350	16.345	732
2025-03-07	15.500	16.200	15.250	16.100	16.095	458
2025-03-05	14.700	14.800	14.700	14.800	14.795	5
2025-03-04	15.000	15.100	14.800	14.800	14.795	278
2025-03-03	15.150	15.150	15.150	15.150	15.145	1
2025-02-27	14.800	14.800	14.700	14.700	14.695	2
2025-02-25	15.450	15.450	15.100	15.300	15.295	235
2025-02-24	14.500	15.100	14.500	15.100	15.095	126
2025-02-21	14.950	14.950	14.850	14.850	14.845	2
2025-02-20	14.950	14.950	14.950	14.950	14.945	1
2025-02-17	15.000	15.100	15.000	15.100	15.095	4
2025-02-14	15.250	15.250	15.250	15.250	15.245	1
2025-02-13	15.100	15.100	15.100	15.100	15.095	6
2025-02-07	14.750	14.900	14.750	14.900	14.895	1
2025-02-06	15.150	15.150	14.950	14.950	14.945	3

← NewerPage 6 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.