Australia markets closed

Microchip Technology Inc (MCP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
84.37+0.10 (+0.12%)
As of 08:12AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202484.3784.3784.3784.3784.3718
17 June 202485.0285.0284.2784.2784.2718
14 June 202485.7985.7985.7985.7985.79-
13 June 202487.2787.2787.2787.2787.27-
12 June 202486.8486.8486.8486.8486.84-
11 June 202487.2287.2287.2287.2287.22-
10 June 202484.7084.7084.7084.7084.70-
07 June 202485.4985.4985.4985.4985.49-
06 June 202486.3686.3686.3686.3686.36-
05 June 202486.3586.3586.3586.3586.35-
04 June 202487.2887.2887.2887.2887.28-
03 June 202489.4989.4989.4989.4989.49-
31 May 202488.4188.4188.4188.4188.41-
30 May 202487.6087.6087.6087.6087.60-
29 May 202489.5589.5589.5589.5589.55-
28 May 202490.5190.5190.5190.5190.51-
27 May 202490.2990.2990.2990.2990.29-
24 May 202491.7991.7991.7991.7991.79-
23 May 202492.3992.3992.3992.3992.39-
22 May 202487.9487.9487.9487.9487.94-
21 May 202488.2188.2188.2188.2188.21-
21 May 20240.452 Dividend
20 May 202486.6786.6786.6786.6786.22-
17 May 202486.4886.4886.4886.4886.03-
16 May 202487.3887.3887.3887.3886.92-
15 May 202486.4186.4186.4186.4185.96-
14 May 202485.4285.4285.4285.4284.97-
13 May 202484.7484.7484.7484.7484.30-
10 May 202484.6884.6884.6884.6884.24-
09 May 202485.1085.1085.1085.1084.66-
08 May 202485.4185.4185.4185.4184.96-
07 May 202483.5183.5183.5183.5183.07-
06 May 202485.0185.0185.0185.0184.57-
03 May 202483.6083.6083.6083.6083.16-
02 May 202482.5082.5082.5082.5082.07-
30 Apr 202486.8186.8186.8186.8186.36-
29 Apr 202487.2987.2987.2987.2986.83-
26 Apr 202485.8085.8085.8085.8085.35-
25 Apr 202483.0383.0383.0383.0382.60-
24 Apr 202482.9382.9382.9382.9382.50-
23 Apr 202478.1478.1478.1478.1477.73-
22 Apr 202476.8176.8176.8176.8176.41-
19 Apr 202478.0178.0178.0178.0177.60-
18 Apr 202479.9579.9579.9579.9579.53-
17 Apr 202480.5580.5580.5580.5580.13-
16 Apr 202480.5180.5180.5180.5180.09-
15 Apr 202480.3980.3980.3980.3979.97-
12 Apr 202483.0683.0683.0683.0682.63-
11 Apr 202481.8181.8181.8181.8181.38-
10 Apr 202484.2184.2184.2184.2183.77-
09 Apr 202481.8881.8881.8881.8881.45-
08 Apr 202480.5980.5980.5980.5980.17-
05 Apr 202479.5880.9479.5880.9480.5250
04 Apr 202481.2581.2581.2581.2580.83-
03 Apr 202481.0681.0681.0681.0680.64-
02 Apr 202483.2883.2883.2883.2882.85-
28 Mar 202482.2082.2082.2082.2081.77-
27 Mar 202479.5879.5879.4879.4879.07-
26 Mar 202480.6480.6480.6480.6480.22-
25 Mar 202480.8080.8080.8080.8080.38-
22 Mar 202481.5481.5481.5481.5481.11-
21 Mar 202481.3281.3281.3281.3280.90-
20 Mar 202479.8679.8679.8679.8679.44-
19 Mar 202480.0880.0880.0880.0879.66-
18 Mar 202481.0481.0481.0481.0480.62-
15 Mar 202481.1881.1881.1881.1880.76-
14 Mar 202482.5482.5482.5482.5482.11-
13 Mar 202483.9083.9083.9083.9083.46-
12 Mar 202482.7682.7682.7682.7682.33-
11 Mar 202481.2281.2281.2281.2280.80-
08 Mar 202484.8484.8484.8484.8484.40-
07 Mar 202480.0680.0680.0680.0679.64-
06 Mar 202478.8078.8078.8078.8078.39-
05 Mar 202479.4679.4679.4679.4679.05-
04 Mar 202479.5679.5679.5679.5679.15-
01 Mar 202477.7877.7877.7877.7877.37-
29 Feb 202475.4875.4875.4875.4875.09-
28 Feb 202476.2476.2476.2476.2475.84-
27 Feb 202475.9875.9875.9875.9875.58-
26 Feb 202476.0476.0476.0476.0475.64-
23 Feb 202477.1877.1877.1877.1876.78-
22 Feb 202477.1877.1877.1877.1876.78-
22 Feb 20240.45 Dividend
21 Feb 202475.7475.7475.7475.7474.90-
20 Feb 202475.1875.1875.1875.1874.34-
19 Feb 202475.5875.5875.5875.5874.74-
16 Feb 202476.6276.6276.6276.6275.77-
15 Feb 202475.0075.0875.0075.0874.24500
14 Feb 202475.1675.2875.1675.2874.4465
13 Feb 202477.1277.1277.1277.1276.26-
12 Feb 202478.6478.6478.6478.6477.77-
09 Feb 202478.0278.0278.0278.0277.15-
08 Feb 202477.2477.2477.2477.2476.38-
07 Feb 202477.2077.2077.2077.2076.34-
06 Feb 202479.3879.3879.3879.3878.50-
05 Feb 202477.6477.6477.6477.6476.78-
02 Feb 202476.6076.6076.6076.6075.75-
01 Feb 202478.7878.7878.7878.7877.90-
31 Jan 202478.5478.5478.5478.5477.67-
30 Jan 202479.9880.2279.9880.2279.338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...