UK markets open in 6 hours 8 minutes

Microchip Technology Inc (MCP.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
86.71-0.57 (-0.65%)
At close: 08:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202486.7186.7186.7186.7186.71-
29 Apr 202487.2887.2887.2887.2887.28-
26 Apr 202485.8085.8085.8085.8085.80-
25 Apr 202483.0483.0483.0483.0483.04-
24 Apr 202483.1683.1683.1683.1683.16-
23 Apr 202478.1578.1578.1578.1578.15-
22 Apr 202476.7476.7476.7476.7476.74-
19 Apr 202478.0178.0178.0178.0178.01-
18 Apr 202479.9479.9479.9479.9479.94-
17 Apr 202480.5980.5980.5980.5980.59-
16 Apr 202480.5380.5380.5380.5380.53-
15 Apr 202480.4380.4380.4380.4380.43-
12 Apr 202483.0783.0783.0783.0783.07-
11 Apr 202481.8181.8181.8181.8181.81-
10 Apr 202484.2084.2084.2084.2084.20-
09 Apr 202481.8881.8881.8881.8881.88-
08 Apr 202480.5680.5680.5680.5680.56-
05 Apr 202479.5679.5679.5679.5679.56-
04 Apr 202481.2681.2681.2681.2681.26-
03 Apr 202481.1081.1081.1081.1081.10-
02 Apr 202483.2683.2683.2683.2683.26-
28 Mar 202482.1882.1882.1882.1882.18-
27 Mar 202479.5879.5879.5879.5879.58-
26 Mar 202480.5880.5880.5880.5880.58-
25 Mar 202480.8080.8080.8080.8080.80-
22 Mar 202481.6281.6281.6281.6281.62-
21 Mar 202481.3081.3081.3081.3081.30-
20 Mar 202479.8479.8479.8479.8479.84-
19 Mar 202480.0880.0880.0880.0880.08-
18 Mar 202481.0481.0481.0481.0481.04-
15 Mar 202481.2081.2081.2081.2081.20-
14 Mar 202482.6082.6082.6082.6082.60-
13 Mar 202483.9083.9083.9083.9083.90-
12 Mar 202482.7882.7882.7882.7882.78-
11 Mar 202481.2281.2281.2281.2281.22-
08 Mar 202484.8484.8484.8484.8484.84-
07 Mar 202480.0880.0880.0880.0880.08-
06 Mar 202478.8078.8078.8078.8078.80-
05 Mar 202479.4479.4479.4479.4479.44-
04 Mar 202479.5679.5679.5679.5679.56-
01 Mar 202477.7877.7877.7877.7877.78-
29 Feb 202475.5075.5075.5075.5075.50-
28 Feb 202476.2276.2276.2276.2276.22-
27 Feb 202475.9675.9675.9675.9675.96-
26 Feb 202476.0676.0676.0676.0676.06-
23 Feb 202477.1877.1877.1877.1877.18-
22 Feb 202477.1677.1677.1677.1677.16-
22 Feb 20240.45 Dividend
21 Feb 202475.7875.7875.7875.7875.33-
20 Feb 202475.1875.1875.1875.1874.73-
19 Feb 202475.5875.5875.5875.5875.13-
16 Feb 202476.5876.5876.5876.5876.13-
15 Feb 202474.9074.9074.9074.9074.46-
14 Feb 202475.1275.1275.1275.1274.67-
13 Feb 202477.1277.1277.1277.1276.66-
12 Feb 202478.5878.5878.5878.5878.11-
09 Feb 202478.0078.0078.0078.0077.54-
08 Feb 202477.2077.2077.2077.2076.74-
07 Feb 202477.2677.2677.2677.2676.80-
06 Feb 202479.3479.3479.3479.3478.87-
05 Feb 202477.6477.6477.6477.6477.18-
02 Feb 202476.6076.6076.6076.6076.15-
01 Feb 202478.7678.7678.7678.7678.29-
31 Jan 202478.4878.4878.4878.4878.01-
30 Jan 202479.9879.9879.9879.9879.51-
29 Jan 202479.9879.9879.9879.9879.51-
26 Jan 202481.0881.0881.0881.0880.60-
25 Jan 202482.9082.9082.9082.9082.41-
24 Jan 202482.9682.9682.9682.9682.47-
23 Jan 202482.9482.9482.9482.9482.45-
22 Jan 202482.2082.2082.2082.2081.71-
19 Jan 202479.1679.1679.1679.1678.69-
18 Jan 202477.3677.4677.3677.4677.0030
17 Jan 202477.5477.5477.5477.5477.08-
16 Jan 202477.5677.5677.5677.5677.10-
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 202475.2475.2475.2475.2474.79-
08 Jan 202476.3676.3676.3676.3675.91-
05 Jan 202475.9075.9075.9075.9075.45-
04 Jan 202477.2277.2277.2277.2276.76-
03 Jan 202478.6478.6478.6478.6478.17-
02 Jan 202481.4881.4881.4881.4881.00-
29 Dec 202381.8281.8281.7081.7081.21-
28 Dec 202381.8881.8881.8881.8881.39-
27 Dec 202382.5082.5082.5082.5082.01-
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 202383.1883.1883.1883.1882.69-
18 Dec 202384.2884.2884.2884.2883.78-
15 Dec 202384.3684.3684.3684.3683.86-
14 Dec 202382.6682.6682.6682.6682.17-
13 Dec 202382.5082.5082.5082.5082.01-
12 Dec 202382.3682.3682.3682.3681.87-
11 Dec 202380.0880.0880.0880.0879.6020
08 Dec 202379.1479.1479.1479.1478.67-
07 Dec 202377.3477.3477.3477.3476.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...