Mikron Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	18.650	18.650	18.650	18.650	18.644	1
2024-06-13	18.450	18.450	18.450	18.450	18.444	965
2024-06-12	18.450	18.450	18.350	18.400	18.394	276
2024-06-10	18.400	18.400	18.400	18.400	18.394	6
2024-06-07	18.450	18.450	18.450	18.450	18.444	655
2024-06-06	18.400	18.450	18.400	18.450	18.444	505
2024-06-05	18.150	18.150	18.150	18.150	18.144	75
2024-06-04	18.200	18.200	18.200	18.200	18.194	133
2024-06-03	18.450	18.450	18.450	18.450	18.444	25
2024-05-29	18.150	18.500	18.150	18.500	18.494	186
2024-05-28	17.750	17.750	17.750	17.750	17.744	1
2024-05-24	17.300	17.650	17.300	17.650	17.644	191
2024-05-23	17.450	17.450	17.350	17.350	17.344	59
2024-05-22	17.200	17.200	17.200	17.200	17.194	1,732
2024-05-16	16.700	16.700	16.700	16.700	16.694	1,086
2024-05-15	17.250	17.250	16.950	17.000	16.994	27
2024-05-14	16.950	17.150	16.850	17.150	17.144	3,474
2024-05-13	16.900	16.900	16.700	16.700	16.694	1
2024-05-10	16.650	16.900	16.650	16.900	16.894	15
2024-05-08	16.900	16.900	16.850	16.850	16.844	145
2024-05-07	16.850	16.850	16.850	16.850	16.844	503
2024-05-03	17.100	17.100	16.900	17.000	16.994	674
2024-05-02	18.000	18.000	17.100	17.100	17.094	89
2024-04-29	18.750	18.750	18.350	18.350	18.344	7
2024-04-26	18.000	18.650	18.000	18.550	18.544	1,954
2024-04-25	18.150	18.150	17.950	17.950	17.944	1,377
2024-04-24	18.204	18.450	18.204	18.450	18.441	562
2024-04-23	18.150	18.150	18.150	18.150	18.141	238
2024-04-22	18.100	18.100	18.000	18.000	17.991	588
2024-04-19	18.100	18.200	18.100	18.100	18.091	909
2024-04-18	17.950	18.200	17.950	18.200	18.191	581
2024-04-17	18.050	18.350	18.050	18.350	18.341	843
2024-04-16	18.500	18.600	18.259	18.259	18.250	3,033
2024-04-15	19.000	19.000	18.550	18.600	18.591	2,758
2024-04-12	19.100	19.100	18.950	18.950	18.941	827
2024-04-11	19.100	19.100	19.100	19.100	19.091	807
2024-04-10	18.900	19.000	18.900	18.900	18.891	3,063
2024-04-09	19.900	19.900	19.000	19.328	19.318	2,220
2024-04-08	19.450	19.900	19.450	19.550	19.541	1,635
2024-04-04	19.021	19.200	19.000	19.200	19.191	399
2024-04-03	19.150	19.150	19.150	19.150	19.141	102
2024-04-02	18.900	18.900	18.400	18.400	18.391	7
2024-03-28	18.650	18.650	18.404	18.550	18.541	1,874
2024-03-27	18.500	18.700	18.500	18.594	18.585	506
2024-03-26	18.569	18.700	18.400	18.700	18.691	2,563
2024-03-25	18.700	18.700	18.700	18.700	18.691	431
2024-03-22	18.600	18.600	18.600	18.600	18.591	1
2024-03-21	18.100	18.550	17.954	18.254	18.245	698
2024-03-20	17.800	18.150	17.800	18.150	18.141	958
2024-03-19	17.750	17.900	17.750	17.900	17.892	470
2024-03-18	18.150	18.150	18.150	18.150	18.141	40
2024-03-15	18.400	18.400	18.050	18.250	18.241	2,045
2024-03-14	18.074	18.550	18.074	18.550	18.541	2,761
2024-03-13	18.150	18.500	17.900	18.350	18.341	1,918
2024-03-12	18.650	18.650	18.650	18.650	18.641	89
2024-03-11	17.500	18.000	17.500	18.000	17.992	8
2024-03-08	17.300	17.300	17.004	17.004	16.996	58
2024-03-07	16.804	16.804	16.804	16.804	16.796	164
2024-03-06	16.800	16.800	16.800	16.800	16.792	6
2024-03-05	16.504	16.504	16.504	16.504	16.496	71

← NewerPage 9 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.