UK markets closed

Microchip Technology Inc (MCP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
85.01+1.41 (+1.69%)
At close: 08:02AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202485.0185.0185.0185.0185.0150
03 May 202483.6083.6083.6083.6083.60-
02 May 202482.5082.5082.5082.5082.50-
30 Apr 202486.8186.8186.8186.8186.81-
29 Apr 202487.2987.2987.2987.2987.29-
26 Apr 202485.8085.8085.8085.8085.80-
25 Apr 202483.0383.0383.0383.0383.03-
24 Apr 202482.9382.9382.9382.9382.93-
23 Apr 202478.1478.1478.1478.1478.14-
22 Apr 202476.8176.8176.8176.8176.81-
19 Apr 202478.0178.0178.0178.0178.01-
18 Apr 202479.9579.9579.9579.9579.95-
17 Apr 202480.5580.5580.5580.5580.55-
16 Apr 202480.5180.5180.5180.5180.51-
15 Apr 202480.3980.3980.3980.3980.39-
12 Apr 202483.0683.0683.0683.0683.06-
11 Apr 202481.8181.8181.8181.8181.81-
10 Apr 202484.2184.2184.2184.2184.21-
09 Apr 202481.8881.8881.8881.8881.88-
08 Apr 202480.5980.5980.5980.5980.59-
05 Apr 202479.5880.9479.5880.9480.9450
04 Apr 202481.2581.2581.2581.2581.25-
03 Apr 202481.0681.0681.0681.0681.06-
02 Apr 202483.2883.2883.2883.2883.28-
28 Mar 202482.2082.2082.2082.2082.20-
27 Mar 202479.5879.5879.4879.4879.48-
26 Mar 202480.6480.6480.6480.6480.64-
25 Mar 202480.8080.8080.8080.8080.80-
22 Mar 202481.5481.5481.5481.5481.54-
21 Mar 202481.3281.3281.3281.3281.32-
20 Mar 202479.8679.8679.8679.8679.86-
19 Mar 202480.0880.0880.0880.0880.08-
18 Mar 202481.0481.0481.0481.0481.04-
15 Mar 202481.1881.1881.1881.1881.18-
14 Mar 202482.5482.5482.5482.5482.54-
13 Mar 202483.9083.9083.9083.9083.90-
12 Mar 202482.7682.7682.7682.7682.76-
11 Mar 202481.2281.2281.2281.2281.22-
08 Mar 202484.8484.8484.8484.8484.84-
07 Mar 202480.0680.0680.0680.0680.06-
06 Mar 202478.8078.8078.8078.8078.80-
05 Mar 202479.4679.4679.4679.4679.46-
04 Mar 202479.5679.5679.5679.5679.56-
01 Mar 202477.7877.7877.7877.7877.78-
29 Feb 202475.4875.4875.4875.4875.48-
28 Feb 202476.2476.2476.2476.2476.24-
27 Feb 202475.9875.9875.9875.9875.98-
26 Feb 202476.0476.0476.0476.0476.04-
23 Feb 202477.1877.1877.1877.1877.18-
22 Feb 202477.1877.1877.1877.1877.18-
22 Feb 20240.45 Dividend
21 Feb 202475.7475.7475.7475.7475.29-
20 Feb 202475.1875.1875.1875.1874.73-
19 Feb 202475.5875.5875.5875.5875.13-
16 Feb 202476.6276.6276.6276.6276.16-
15 Feb 202475.0075.0875.0075.0874.63500
14 Feb 202475.1675.2875.1675.2874.8365
13 Feb 202477.1277.1277.1277.1276.66-
12 Feb 202478.6478.6478.6478.6478.17-
09 Feb 202478.0278.0278.0278.0277.56-
08 Feb 202477.2477.2477.2477.2476.78-
07 Feb 202477.2077.2077.2077.2076.74-
06 Feb 202479.3879.3879.3879.3878.91-
05 Feb 202477.6477.6477.6477.6477.18-
02 Feb 202476.6076.6076.6076.6076.14-
01 Feb 202478.7878.7878.7878.7878.31-
31 Jan 202478.5478.5478.5478.5478.07-
30 Jan 202479.9880.2279.9880.2279.748
29 Jan 202479.9879.9879.9879.9879.50-
26 Jan 202481.0881.0881.0881.0880.60-
25 Jan 202482.6282.6282.6282.6282.13-
24 Jan 202482.9282.9282.9282.9282.43-
23 Jan 202482.9882.9882.9882.9882.49-
22 Jan 202482.1882.1882.1882.1881.69-
19 Jan 202479.1479.1479.1479.1478.67-
18 Jan 202477.3677.3677.3677.3676.90-
17 Jan 202477.4677.4677.4677.4677.00-
16 Jan 202477.5677.5677.5677.5677.10-
15 Jan 202477.8077.8277.8077.8277.362
12 Jan 202477.6877.6877.6877.6877.22-
11 Jan 202477.7877.7877.7877.7877.32-
10 Jan 202477.7677.7677.7677.7677.30-
09 Jan 202475.0275.0275.0275.0274.57-
08 Jan 202476.3876.3876.3876.3875.93-
05 Jan 202475.9275.9275.9275.9275.47-
04 Jan 202477.2277.2277.2277.2276.76-
03 Jan 202478.6278.6278.6278.6278.15-
02 Jan 202481.4681.4681.4681.4680.98-
29 Dec 202381.8481.8481.7081.7081.21-
28 Dec 202381.8281.8281.8281.8281.33-
27 Dec 202382.4682.4682.4682.4681.97-
22 Dec 202381.2281.2281.2281.2280.74-
21 Dec 202380.9880.9880.9880.9880.50-
20 Dec 202383.1883.1883.1883.1882.69-
19 Dec 202383.2083.2083.2083.2082.71-
18 Dec 202384.2684.2684.2684.2683.76-
15 Dec 202384.3884.3884.3884.3883.88-
14 Dec 202382.6682.6682.6682.6682.17-
13 Dec 202382.5082.5082.5082.5082.01-
12 Dec 202382.2882.2882.2882.2881.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...