Mikron Holding AG - 0QQF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.5	18.5	18.5	18.66	18.5	738
September 04, 2025	18.44	18.5	18.5	18.5	18.44	1,524
September 03, 2025	18.14	18.1	18.1	18.14	18.1	136
September 02, 2025	18.4	18.3	18.3	18.42	18.3	611
September 01, 2025	18.58	18.36	18.36	18.58	18.36	4
August 29, 2025	18.4	18.5	18.5	18.5	18.4	452
August 28, 2025	18.32	18.32	18.32	18.32	18.32	60
August 27, 2025	18.4	18.4	18.4	18.4	18.4	8
August 22, 2025	18.6	18.6	18.6	18.6	18.6	81
August 21, 2025	18.46	18.7	18.7	18.7	18.46	571
August 20, 2025	18.72	18.66	18.66	18.72	18.66	11
August 19, 2025	18.44	18.44	18.44	18.44	18.44	1
August 18, 2025	18.5	18.22	18.22	18.56	18.18	495
August 15, 2025	18.3	18.3	18.3	18.3	18.3	164
August 14, 2025	18.48	18.5	18.5	18.5	18.48	164
August 13, 2025	18.42	18.48	18.48	18.48	18.42	164
August 12, 2025	18.14	18.32	18.32	18.32	18.14	164
August 11, 2025	18.42	18.42	18.42	18.42	18.3	165
August 08, 2025	18.46	18.36	18.36	18.46	18.32	140
August 07, 2025	18.48	18.46	18.46	18.48	18.46	2
August 06, 2025	18.38	18.38	18.38	18.38	18.38	300
August 05, 2025	18.4	18.4	18.4	18.4	18.4	780
August 04, 2025	18.12	18.28	18.28	18.28	18.1	1,261
July 31, 2025	18.42	18.4	18.4	18.5	18.35	140
July 30, 2025	18.46	18.4	18.4	18.52	18.4	62
July 29, 2025	18.66	18.52	18.52	18.74	18.52	31
July 28, 2025	18.38	18.74	18.74	18.74	18.38	893
July 25, 2025	18.44	18.4	18.4	18.44	18.36	310
July 24, 2025	18.88	18.4	18.4	18.88	18.4	627
July 23, 2025	18.46	18.66	18.66	18.66	18.46	798
July 22, 2025	18.26	17.98	17.98	18.26	17.98	377
July 21, 2025	18.14	18.32	18.32	18.42	18.12	734
July 18, 2025	17.02	17.94	17.94	17.94	17.02	1,869
July 17, 2025	16.68	16.34	16.34	16.68	16.3	195
July 16, 2025	16.94	17.08	17.08	17.08	16.94	1
July 15, 2025	16.7	17.22	17.22	17.22	16.64	95
July 14, 2025	16.66	16.7	16.7	16.72	16.66	52
July 11, 2025	16.3	16.44	16.44	16.44	16.28	1
July 10, 2025	16.62	16.32	16.32	16.72	16.32	144
July 09, 2025	16.56	16.46	16.46	16.56	16.46	72
July 08, 2025	16.46	16.6	16.6	16.6	16.46	1
July 07, 2025	16.68	16.4	16.4	16.8	16.4	24
July 04, 2025	16.84	16.84	16.84	16.84	16.84	136
July 03, 2025	15.34	15.48	15.48	15.48	15.32	248
July 02, 2025	15.64	15.6	15.6	15.64	15.6	802
July 01, 2025	16.48	16.19	16.19	16.48	16.19	6
June 30, 2025	16.46	16.62	16.62	16.62	16.46	5
June 27, 2025	16.38	16.48	16.48	16.48	16.38	4
June 25, 2025	16.4	16.4	16.4	16.4	16.4	2
June 24, 2025	17.02	17.36	17.36	17.36	17.02	1
June 23, 2025	16.9	16.94	16.94	17	16.9	70
June 17, 2025	16.92	17.12	17.12	17.12	16.92	44
June 16, 2025	17.16	17.46	17.46	17.46	17.16	48
June 13, 2025	17.5	17	17	17.5	17	4
June 12, 2025	17.36	17.3	17.3	17.36	17.28	95
June 11, 2025	17.36	17.34	17.34	17.4	17.34	176
June 10, 2025	17.26	17.4	17.4	17.4	17.26	500
June 05, 2025	17.18	17.18	17.18	17.18	17.18	28
June 04, 2025	17.22	16.84	16.84	17.24	16.84	942
June 03, 2025	16.62	16.62	16.62	16.62	16.62	488

Mikron Holding AG (0QQF.L) LSE