Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.200	15.200	14.900	14.950	14.945	2
2025-02-04	15.700	15.700	15.250	15.250	15.245	3
2025-02-03	15.800	15.800	15.700	15.700	15.695	3
2025-01-31	16.750	16.750	16.250	16.250	16.245	300
2025-01-29	16.800	16.900	16.750	16.900	16.894	242
2025-01-28	16.800	16.800	16.650	16.650	16.644	152
2025-01-27	16.250	16.250	16.250	16.250	16.245	100
2025-01-24	16.400	16.550	16.400	16.400	16.395	17
2025-01-23	16.000	16.150	16.000	16.150	16.145	26
2025-01-22	16.150	16.150	15.800	15.800	15.795	63
2025-01-21	15.300	15.500	15.100	15.500	15.495	320
2025-01-20	15.400	15.400	15.350	15.350	15.345	3
2025-01-16	14.200	14.200	14.200	14.200	14.195	1
2025-01-14	14.150	14.150	14.150	14.150	14.145	50
2025-01-13	14.700	14.750	14.700	14.750	14.745	189
2025-01-09	14.200	14.250	14.200	14.200	14.195	213
2025-01-08	14.450	14.450	14.450	14.450	14.445	15
2025-01-03	13.850	13.950	13.850	13.950	13.945	437
2024-12-30	14.100	14.150	14.100	14.150	14.145	225
2024-12-27	14.000	14.000	13.750	13.750	13.745	316
2024-12-20	13.450	13.550	13.450	13.550	13.546	68
2024-12-18	13.850	13.850	13.600	13.600	13.595	127
2024-12-16	13.300	13.300	13.300	13.300	13.296	266
2024-12-13	13.450	13.500	13.450	13.500	13.496	514
2024-12-12	13.850	13.850	13.850	13.850	13.845	66
2024-12-10	13.500	13.550	13.500	13.550	13.546	2,410
2024-12-06	13.500	13.500	13.450	13.450	13.446	20
2024-12-05	13.600	13.600	13.450	13.450	13.446	684
2024-12-04	13.900	13.900	13.900	13.900	13.895	70
2024-12-03	13.750	13.900	13.750	13.900	13.895	230
2024-12-02	13.900	14.000	13.900	14.000	13.995	180
2024-11-28	13.550	13.550	13.550	13.550	13.546	145
2024-11-27	13.350	13.350	13.350	13.350	13.346	9,376
2024-11-26	14.000	14.000	13.700	13.700	13.695	655
2024-11-25	14.100	14.400	14.000	14.400	14.395	791
2024-11-22	14.350	14.400	14.300	14.400	14.395	894
2024-11-21	14.100	14.100	14.100	14.100	14.095	68
2024-11-20	14.050	14.050	14.050	14.050	14.045	2
2024-11-19	14.050	14.050	14.000	14.000	13.995	231
2024-11-18	14.250	14.250	14.250	14.250	14.245	10,000
2024-11-15	14.000	14.650	14.000	14.650	14.645	85
2024-11-14	14.150	14.350	14.000	14.100	14.095	977
2024-11-13	14.200	14.200	14.200	14.200	14.195	196
2024-11-12	14.250	14.250	14.250	14.250	14.245	1
2024-11-08	15.100	15.300	15.100	15.300	15.295	396
2024-11-07	14.150	14.150	14.150	14.150	14.145	271
2024-11-06	14.150	14.150	14.050	14.050	14.045	5,602
2024-11-05	14.050	14.100	14.050	14.100	14.095	198
2024-11-04	14.300	14.300	14.100	14.100	14.095	9,552
2024-10-30	15.000	15.100	14.750	14.850	14.845	1,728
2024-10-29	15.400	15.400	15.400	15.400	15.395	8
2024-10-25	15.750	15.750	15.750	15.750	15.745	125
2024-10-24	15.800	15.800	15.750	15.750	15.745	348
2024-10-22	16.000	16.000	15.850	15.850	15.845	2,169
2024-10-18	15.900	16.000	15.800	15.800	15.795	999
2024-10-16	16.000	16.050	16.000	16.050	16.045	395
2024-10-14	16.000	16.000	16.000	16.000	15.995	242
2024-10-11	16.500	16.600	16.500	16.600	16.594	177
2024-10-10	16.400	16.400	16.150	16.200	16.195	4,976
2024-10-09	17.200	17.200	16.700	16.700	16.694	1,945

← NewerPage 7 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.