UK markets close in 6 hours 14 minutes

Microchip Technology Inc (MCP.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
84.79-0.07 (-0.08%)
As of 09:30AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202485.0784.7984.6584.7984.791
09 May 202485.0785.1784.8684.8684.86-
08 May 202485.4185.4584.0984.2284.22-
07 May 202483.5085.9983.5085.8485.84-
06 May 202485.0086.6385.0086.6386.63-
03 May 202483.5784.8483.2384.3184.31-
02 May 202482.4583.6182.3682.8782.87-
30 Apr 202486.7386.8886.3786.5586.55-
29 Apr 202487.2087.5486.7087.0887.08-
26 Apr 202485.7988.1285.4088.1288.12-
25 Apr 202483.0885.0583.0883.9383.93-
24 Apr 202482.9284.9182.8984.0784.07-
23 Apr 202478.1580.6078.0380.6080.60-
22 Apr 202476.7478.2676.7378.2678.26-
19 Apr 202478.0478.2677.4077.4077.40-
18 Apr 202479.9979.9978.9979.3779.37-
17 Apr 202480.4980.7380.3880.3880.38-
16 Apr 202480.5381.0580.1981.0581.05-
15 Apr 202481.0281.3880.4380.5780.571
12 Apr 202483.0383.4280.6180.6180.61-
11 Apr 202481.8082.3381.8082.3382.33-
10 Apr 202484.1784.5081.9981.9981.99-
09 Apr 202481.8883.5781.8083.5783.572
08 Apr 202480.5581.8580.5581.7981.7920
05 Apr 202479.6180.9379.5780.9380.93-
04 Apr 202481.2182.7781.2182.7782.77-
03 Apr 202481.0982.1681.0781.1681.16-
02 Apr 202483.2783.2780.5880.5880.58-
28 Mar 202482.1282.8682.1282.7282.72-
27 Mar 202479.5281.9279.5281.9281.92-
26 Mar 202480.5881.1479.9079.9079.90-
25 Mar 202480.7681.2280.0681.2281.22-
22 Mar 202481.5681.8881.5681.8881.88-
21 Mar 202481.3082.7681.3082.0482.04-
20 Mar 202479.9080.4079.4679.4679.46-
19 Mar 202480.0280.9479.5080.4080.40-
18 Mar 202481.5081.7481.3481.4681.46-
15 Mar 202481.1881.6881.0281.6881.68-
14 Mar 202482.5282.7281.9082.0882.08-
13 Mar 202483.9483.9482.4282.7282.72-
12 Mar 202482.7483.5882.6483.5883.58-
11 Mar 202481.2082.7480.6682.7482.74-
08 Mar 202484.7885.2282.5682.5682.56-
07 Mar 202480.0485.6880.0485.6885.68-
06 Mar 202478.7480.8878.7480.8880.88-
05 Mar 202479.4479.4478.7078.7078.70-
04 Mar 202479.5480.4479.5480.1480.14-
01 Mar 202477.8080.3477.5280.3480.34-
29 Feb 202475.4677.5075.3677.5077.50-
28 Feb 202476.2276.2275.5475.5475.54-
27 Feb 202475.9677.2875.9676.8676.86-
26 Feb 202476.0276.2275.9076.2276.22-
23 Feb 202477.1277.1276.2676.7076.70-
22 Feb 202477.0677.9676.5477.5477.54-
22 Feb 20240.45 Dividend
21 Feb 202475.7476.4675.0276.4676.016
20 Feb 202475.1075.1074.4074.7074.26-
19 Feb 202475.5675.5875.3675.3674.92-
16 Feb 202476.5876.5875.7276.2275.77-
15 Feb 202474.8876.5074.7476.5076.05-
14 Feb 202475.1275.7074.9674.9674.52-
13 Feb 202477.0877.7275.4675.4675.02-
12 Feb 202478.5879.3278.3879.0478.57-
09 Feb 202478.0279.4278.0279.4278.95-
08 Feb 202477.1878.8477.0078.8478.38-
07 Feb 202477.2077.5277.2077.5277.06-
06 Feb 202479.3680.0477.5277.5277.06-
05 Feb 202477.6479.7677.6479.7679.29-
02 Feb 202476.5878.1275.7677.4677.0010
01 Feb 202478.7679.1678.2878.2877.82-
31 Jan 202478.5078.6878.1678.6878.22-
30 Jan 202479.9680.0079.3879.3878.91-
29 Jan 202479.9680.2079.3279.5079.03-
26 Jan 202481.0881.2880.1480.1479.67-
25 Jan 202482.6084.1482.3683.0482.55-
24 Jan 202482.9283.4282.7683.4282.93-
23 Jan 202482.9684.2882.8284.2883.78-
22 Jan 202482.1682.9082.1682.7282.23-
19 Jan 202479.1281.5079.1281.5081.0273
18 Jan 202477.3478.6877.3478.6078.14-
17 Jan 202477.5077.5675.3475.3474.90-
16 Jan 202477.5278.2077.3078.1277.66-
15 Jan 202477.7477.8277.6877.6877.22-
12 Jan 202477.7278.0477.6477.6477.18-
11 Jan 202477.7877.9677.3677.4677.00-
10 Jan 202477.7278.0877.5677.5677.10-
09 Jan 202475.0078.6274.5678.6278.16-
08 Jan 202476.3677.9676.3277.9677.50-
05 Jan 202475.8676.8275.8076.4876.03-
04 Jan 202477.2077.2076.1276.5476.09-
03 Jan 202478.6278.6877.3477.7677.30-
02 Jan 202481.4481.5880.0280.0279.55-
29 Dec 202381.8081.9081.6881.8081.32-
28 Dec 202381.8082.4681.8082.3081.82-
27 Dec 202382.4882.4881.9081.9081.42-
22 Dec 202381.2082.2281.1482.2081.72-
21 Dec 202380.9681.5880.7681.1880.70-
20 Dec 202383.1683.1682.5482.7082.21-
19 Dec 202383.1883.3483.1683.3482.85-
18 Dec 202384.2284.2683.4683.5283.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...