Canada markets close in 1 hour 26 minutes

Microchip Technology Incorporated (MCP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
85.80+1.04 (+1.23%)
As of 08:02AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202485.8085.8085.8085.8085.8020
Apr 25, 202483.0884.7683.0884.7684.7620
Apr 24, 202482.9482.9482.9482.9482.94-
Apr 23, 202478.1878.9378.1878.9378.932
Apr 22, 202476.8176.8176.8176.8176.81-
Apr 19, 202478.0178.6078.0178.6078.603
Apr 18, 202480.2480.2480.0580.0580.0554
Apr 17, 202480.5380.5380.5380.5380.53-
Apr 16, 202480.5380.5380.5380.5380.53-
Apr 15, 202480.4381.8480.4381.8481.84286
Apr 12, 202483.0783.0782.9982.9982.9958
Apr 11, 202481.8181.8181.8181.8181.81-
Apr 10, 202484.2084.8382.7682.7682.76365
Apr 09, 202481.8883.7581.8683.7583.75161
Apr 08, 202480.5981.9580.5981.9581.95570
Apr 05, 202479.5979.8079.5979.8079.80200
Apr 04, 202481.2382.4381.2382.4382.4325
Apr 03, 202481.0781.0781.0781.0781.07-
Apr 02, 202483.8983.8983.8983.8983.892
Mar 28, 202482.1482.1482.1482.1482.14-
Mar 27, 202479.5479.5479.5479.5479.54-
Mar 26, 202480.6280.6280.0680.0680.0642
Mar 25, 202480.7680.7680.7680.7680.76-
Mar 22, 202481.5681.9081.5681.9081.9013
Mar 21, 202481.3283.0081.3282.2682.26160
Mar 20, 202479.8679.8679.8679.8679.86-
Mar 19, 202480.0480.0480.0480.0480.04-
Mar 18, 202481.5081.5081.5081.5081.50-
Mar 15, 202481.1881.1881.1881.1881.18-
Mar 14, 202482.5483.5482.5483.5483.5450
Mar 13, 202483.9483.9483.9483.9483.94-
Mar 12, 202482.7682.8282.7682.8282.8214
Mar 11, 202481.2283.0481.2283.0483.0467
Mar 08, 202484.8486.0084.8486.0086.0015
Mar 07, 202480.0685.1880.0685.1885.1812
Mar 06, 202478.7681.0078.7680.1880.1839
Mar 05, 202479.5679.5679.3679.3679.3613
Mar 04, 202479.5279.5279.5279.5279.52-
Mar 01, 202477.8080.0677.8080.0680.0620
Feb 29, 202475.4877.5475.4877.4277.4219
Feb 28, 202476.2476.2475.9475.9475.94198
Feb 27, 202475.9875.9875.9875.9875.98-
Feb 26, 202476.0476.0476.0476.0476.04-
Feb 23, 202477.1477.6877.1277.6877.6814
Feb 22, 202477.0877.0877.0877.0877.08-
Feb 22, 20240.45 Dividend
Feb 21, 202475.7675.7675.6675.6675.2110
Feb 20, 202475.1275.1275.1275.1274.67-
Feb 19, 202475.5475.9475.5475.9475.493
Feb 16, 202476.6076.6076.6076.6076.14-
Feb 15, 202474.9275.5274.9275.5275.0739
Feb 14, 202475.1275.3675.1275.3674.913
Feb 13, 202477.1077.1074.8274.8274.3858
Feb 12, 202478.5879.5278.5879.5279.05107
Feb 09, 202478.0278.0278.0278.0277.56-
Feb 08, 202477.1878.6477.1878.6478.175
Feb 07, 202477.2277.3277.2277.3276.8616
Feb 06, 202479.3680.5079.3680.5080.025
Feb 05, 202477.6677.7277.6677.7277.26436
Feb 02, 202476.6076.6076.6076.6076.14-
Feb 01, 202478.7878.7877.8877.8877.4213
Jan 31, 202478.5078.5078.5078.5078.03-
Jan 30, 202480.0280.0279.9079.9079.4254
Jan 29, 202480.0080.1479.3279.3278.85465
Jan 26, 202481.1081.1281.0681.1280.6495
Jan 25, 202482.6282.6282.6282.6282.13-
Jan 24, 202482.9683.1282.9683.1282.6329
Jan 23, 202482.9683.8882.9683.8883.3811
Jan 22, 202482.1882.1882.1882.1881.69-
Jan 19, 202479.1679.1679.1679.1678.69-
Jan 18, 202477.3877.3877.3877.3876.92-
Jan 17, 202477.5277.5275.7275.7275.273
Jan 16, 202477.5877.5877.5877.5877.12-
Jan 15, 202477.7877.7877.7877.7877.32-
Jan 12, 202477.7877.7877.7877.7877.32-
Jan 11, 202477.7877.7877.7877.7877.32-
Jan 10, 202477.7477.7477.7477.7477.28-
Jan 09, 202475.0275.0875.0275.0874.6350
Jan 08, 202476.4276.4276.4276.4275.97-
Jan 05, 202475.8875.8875.8875.8875.43-
Jan 04, 202477.2277.2273.4873.4873.04125
Jan 03, 202478.6478.6478.6478.6478.17-
Jan 02, 202481.5281.5281.5281.5281.04-
Dec 29, 202381.8281.8281.8281.8281.33-
Dec 28, 202381.8282.2281.8282.2281.7329
Dec 27, 202383.1083.1083.1083.1082.6135
Dec 22, 202381.2281.2281.2281.2280.74-
Dec 21, 202380.9680.9680.9680.9680.48-
Dec 20, 202383.1883.1883.1883.1882.69-
Dec 19, 202383.2083.2083.1683.1682.6722
Dec 18, 202384.2684.8683.7683.7683.2662
Dec 15, 202384.4484.4484.4484.4483.94-
Dec 14, 202382.5882.5882.5882.5882.09-
Dec 13, 202382.5082.5082.5082.5082.01-
Dec 12, 202382.3682.4082.3282.3281.8324
Dec 11, 202379.5079.5079.5079.5079.03-
Dec 08, 202379.1479.8679.1479.8679.3918
Dec 07, 202377.3879.1477.3879.1478.6738
Dec 06, 202377.4477.4477.4477.4476.98-
Dec 05, 202377.3077.3077.3077.3076.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...