Microchip Technology Inc (MCP.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 30 |
| Jun 26, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| Jun 25, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| Jun 24, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| Jun 21, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
| Jun 20, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| Jun 19, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| Jun 18, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| Jun 17, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| Jun 14, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| Jun 13, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| Jun 12, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| Jun 11, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| Jun 10, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Jun 07, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| Jun 06, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| Jun 05, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| Jun 04, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| Jun 03, 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
| May 31, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| May 30, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| May 29, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| May 28, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| May 27, 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
| May 24, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
| May 23, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| May 22, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| May 21, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| May 21, 2024 | 0.452 Dividend | |||||
| May 20, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.18 | - |
| May 17, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.08 | - |
| May 16, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.94 | - |
| May 15, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.95 | - |
| May 14, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.98 | - |
| May 13, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
| May 10, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.24 | - |
| May 09, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 84.67 | - |
| May 08, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.95 | - |
| May 07, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.07 | - |
| May 06, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.57 | - |
| May 03, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.12 | - |
| May 02, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.06 | - |
| Apr 30, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.26 | - |
| Apr 29, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.82 | - |
| Apr 26, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
| Apr 25, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.61 | - |
| Apr 24, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 82.73 | - |
| Apr 23, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
| Apr 22, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.34 | - |
| Apr 19, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
| Apr 18, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.52 | - |
| Apr 17, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
| Apr 16, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.11 | - |
| Apr 15, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.01 | - |
| Apr 12, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.64 | - |
| Apr 11, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
| Apr 10, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.76 | - |
| Apr 09, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.45 | - |
| Apr 08, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.14 | - |
| Apr 05, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
| Apr 04, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.84 | - |
| Apr 03, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.68 | - |
| Apr 02, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.83 | - |
| Mar 28, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.75 | - |
| Mar 27, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.16 | - |
| Mar 26, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.16 | - |
| Mar 25, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
| Mar 22, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.19 | - |
| Mar 21, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
| Mar 20, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.42 | - |
| Mar 19, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| Mar 18, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.62 | - |
| Mar 15, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
| Mar 14, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.17 | - |
| Mar 13, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.46 | - |
| Mar 12, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.35 | - |
| Mar 11, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
| Mar 08, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.40 | - |
| Mar 07, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| Mar 06, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
| Mar 05, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.03 | - |
| Mar 04, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
| Mar 01, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.37 | - |
| Feb 29, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - |
| Feb 28, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.82 | - |
| Feb 27, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.56 | - |
| Feb 26, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.66 | - |
| Feb 23, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
| Feb 22, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.76 | - |
| Feb 22, 2024 | 0.45 Dividend | |||||
| Feb 21, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.94 | - |
| Feb 20, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.34 | - |
| Feb 19, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 74.74 | - |
| Feb 16, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 75.73 | - |
| Feb 15, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.07 | - |
| Feb 14, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.28 | - |
| Feb 13, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
| Feb 12, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 77.71 | - |
| Feb 09, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.13 | - |
| Feb 08, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.