UK markets open in 2 hours 43 minutes

Microchip Technology Incorporated (MCP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
86.86+3.31 (+3.96%)
At close: 08:22PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202485.0186.8685.0186.8686.86457
03 May 202483.5583.5583.5583.5583.55-
02 May 202483.1083.1082.5682.5682.5695
30 Apr 202486.7586.7586.6786.6786.6790
29 Apr 202487.2387.2386.7186.8486.84124
26 Apr 202485.8085.8085.8085.8085.80-
25 Apr 202483.0884.7683.0884.7684.7620
24 Apr 202482.9482.9482.9482.9482.94-
23 Apr 202478.1878.9378.1878.9378.932
22 Apr 202476.8176.8176.8176.8176.81-
19 Apr 202478.0178.6078.0178.6078.603
18 Apr 202480.2480.2480.0580.0580.0554
17 Apr 202480.5380.5380.5380.5380.53-
16 Apr 202480.5380.5380.5380.5380.53-
15 Apr 202480.4381.8480.4381.8481.84286
12 Apr 202483.0783.0782.9982.9982.9958
11 Apr 202481.8181.8181.8181.8181.81-
10 Apr 202484.2084.8382.7682.7682.76365
09 Apr 202481.8883.7581.8683.7583.75161
08 Apr 202480.5981.9580.5981.9581.95570
05 Apr 202479.5979.8079.5979.8079.80200
04 Apr 202481.2382.4381.2382.4382.4325
03 Apr 202481.0781.0781.0781.0781.07-
02 Apr 202483.8983.8983.8983.8983.892
28 Mar 202482.1482.1482.1482.1482.14-
27 Mar 202479.5479.5479.5479.5479.54-
26 Mar 202480.6280.6280.0680.0680.0642
25 Mar 202480.7680.7680.7680.7680.76-
22 Mar 202481.5681.9081.5681.9081.9013
21 Mar 202481.3283.0081.3282.2682.26160
20 Mar 202479.8679.8679.8679.8679.86-
19 Mar 202480.0480.0480.0480.0480.04-
18 Mar 202481.5081.5081.5081.5081.50-
15 Mar 202481.1881.1881.1881.1881.18-
14 Mar 202482.5483.5482.5483.5483.5450
13 Mar 202483.9483.9483.9483.9483.94-
12 Mar 202482.7682.8282.7682.8282.8214
11 Mar 202481.2283.0481.2283.0483.0467
08 Mar 202484.8486.0084.8486.0086.0015
07 Mar 202480.0685.1880.0685.1885.1812
06 Mar 202478.7681.0078.7680.1880.1839
05 Mar 202479.5679.5679.3679.3679.3613
04 Mar 202479.5279.5279.5279.5279.52-
01 Mar 202477.8080.0677.8080.0680.0620
29 Feb 202475.4877.5475.4877.4277.4219
28 Feb 202476.2476.2475.9475.9475.94198
27 Feb 202475.9875.9875.9875.9875.98-
26 Feb 202476.0476.0476.0476.0476.04-
23 Feb 202477.1477.6877.1277.6877.6814
22 Feb 202477.0877.0877.0877.0877.08-
22 Feb 20240.45 Dividend
21 Feb 202475.7675.7675.6675.6675.2110
20 Feb 202475.1275.1275.1275.1274.67-
19 Feb 202475.5475.9475.5475.9475.493
16 Feb 202476.6076.6076.6076.6076.14-
15 Feb 202474.9275.5274.9275.5275.0739
14 Feb 202475.1275.3675.1275.3674.913
13 Feb 202477.1077.1074.8274.8274.3858
12 Feb 202478.5879.5278.5879.5279.05107
09 Feb 202478.0278.0278.0278.0277.56-
08 Feb 202477.1878.6477.1878.6478.175
07 Feb 202477.2277.3277.2277.3276.8616
06 Feb 202479.3680.5079.3680.5080.025
05 Feb 202477.6677.7277.6677.7277.26436
02 Feb 202476.6076.6076.6076.6076.14-
01 Feb 202478.7878.7877.8877.8877.4213
31 Jan 202478.5078.5078.5078.5078.03-
30 Jan 202480.0280.0279.9079.9079.4254
29 Jan 202480.0080.1479.3279.3278.85465
26 Jan 202481.1081.1281.0681.1280.6495
25 Jan 202482.6282.6282.6282.6282.13-
24 Jan 202482.9683.1282.9683.1282.6329
23 Jan 202482.9683.8882.9683.8883.3811
22 Jan 202482.1882.1882.1882.1881.69-
19 Jan 202479.1679.1679.1679.1678.69-
18 Jan 202477.3877.3877.3877.3876.92-
17 Jan 202477.5277.5275.7275.7275.273
16 Jan 202477.5877.5877.5877.5877.12-
15 Jan 202477.7877.7877.7877.7877.32-
12 Jan 202477.7877.7877.7877.7877.32-
11 Jan 202477.7877.7877.7877.7877.32-
10 Jan 202477.7477.7477.7477.7477.28-
09 Jan 202475.0275.0875.0275.0874.6350
08 Jan 202476.4276.4276.4276.4275.97-
05 Jan 202475.8875.8875.8875.8875.43-
04 Jan 202477.2277.2273.4873.4873.04125
03 Jan 202478.6478.6478.6478.6478.17-
02 Jan 202481.5281.5281.5281.5281.04-
29 Dec 202381.8281.8281.8281.8281.33-
28 Dec 202381.8282.2281.8282.2281.7329
27 Dec 202383.1083.1083.1083.1082.6135
22 Dec 202381.2281.2281.2281.2280.74-
21 Dec 202380.9680.9680.9680.9680.48-
20 Dec 202383.1883.1883.1883.1882.69-
19 Dec 202383.2083.2083.1683.1682.6722
18 Dec 202384.2684.8683.7683.7683.2662
15 Dec 202384.4484.4484.4484.4483.94-
14 Dec 202382.5882.5882.5882.5882.09-
13 Dec 202382.5082.5082.5082.5082.01-
12 Dec 202382.3682.4082.3282.3281.8324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...