Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Microchip Technology Incorporated (1MCHP.MI)

42.28
+0.74
+(1.77%)
As of May 5 at 4:42:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202542.2442.2442.2442.2442.24-
May 5, 202542.2842.2842.2842.2442.241
May 2, 202541.6541.6541.6541.9341.9370
Apr 30, 202540.0040.0039.9040.1040.1082
Apr 29, 202540.7440.7440.7440.7440.74-
Apr 28, 202541.4241.4241.4240.7440.74120
Apr 25, 202541.0741.0741.0740.9340.939
Apr 24, 202540.6740.6740.6740.6740.679
Apr 23, 202535.5935.5935.5937.3137.3150
Apr 22, 202533.2233.2233.2233.2233.22-
Apr 17, 202534.3534.3534.0533.2233.2259
Apr 16, 202533.1733.1732.8533.7633.7660
Apr 15, 202534.3734.3734.3734.3734.37-
Apr 14, 202534.9534.9534.9534.3734.3720
Apr 11, 202534.3634.4234.3632.4132.4161
Apr 10, 202532.4332.4332.4332.4332.43-
Apr 9, 202531.9332.8531.9332.4332.4385
Apr 8, 202533.8133.8133.8133.8133.81-
Apr 7, 202532.4033.6831.9333.8133.81146
Apr 4, 202534.9235.3534.9234.9434.94292
Apr 3, 202544.7644.7644.7644.7644.76-
Apr 2, 202544.7644.7644.7644.7644.76-
Apr 1, 202545.1045.1045.1044.7644.7610
Mar 31, 202544.8344.8344.3544.3144.3163
Mar 28, 202547.3147.3147.3147.3147.31-
Mar 27, 202550.1350.1447.3147.3147.3162
Mar 26, 202548.5449.0648.5448.3748.37216
Mar 25, 202550.2850.2850.2850.2850.28-
Mar 24, 202549.8049.8049.8050.2850.2887
Mar 21, 202547.0047.0046.9047.6547.6540
Mar 20, 202548.1348.5146.6547.7547.75587
Mar 19, 202549.4249.4249.4249.4249.42-
Mar 18, 202550.1050.1050.1049.4249.421
Mar 17, 202549.7149.7649.7149.5149.51270
Mar 14, 202548.4048.7048.4048.7048.7094
Mar 13, 202551.1651.1651.1651.1651.16-
Mar 12, 202548.0448.2648.0051.1651.16251
Mar 11, 202552.9155.4349.1547.0047.00120
Mar 10, 202553.6053.6050.2950.4250.4271
Mar 7, 202555.4855.4855.4855.4855.48-
Mar 6, 202555.0355.0355.0355.4855.481
Mar 5, 202555.4055.4055.4053.1453.1436
Mar 4, 202555.0857.0049.7455.6855.68595
Mar 3, 202556.2156.2156.2157.1757.1725
Feb 28, 202555.2955.8054.7955.8755.8733
Feb 27, 202556.6256.6256.5055.5555.55139
Feb 26, 202557.4157.9555.7656.4756.47148
Feb 25, 202563.4863.4863.4863.4863.48-
Feb 24, 2025 0.40044552 Dividend
Feb 24, 202563.4863.4863.4863.4863.48-
Feb 21, 202564.3767.5462.0063.4863.02112
Feb 20, 202559.2065.1159.2061.3360.891,217
Feb 19, 202554.7558.9454.7558.9458.52951
Feb 18, 202553.5154.7053.5154.8154.42131
Feb 17, 202552.9952.9952.9952.9952.61-
Feb 14, 202552.3952.3952.3952.9952.61100
Feb 13, 202551.9851.9851.9852.0851.7130
Feb 12, 202551.1051.1051.1051.1050.73-
Feb 11, 202551.0151.2050.8951.1050.7377
Feb 10, 202550.4550.4550.4549.7249.36100
Feb 7, 202547.6649.8147.6649.7649.4151
Feb 6, 202551.7352.0051.7351.7051.33320
Feb 5, 202551.0051.0049.5050.1249.76221
Feb 4, 202551.0951.0951.0951.0950.72-
Feb 3, 202552.5652.5650.6051.0950.72928
Jan 31, 202552.8554.0752.8553.7553.361,679
Jan 30, 202554.6554.6552.4152.5652.18222
Jan 29, 202553.3253.3253.3253.3252.94-
Jan 28, 202553.3253.3253.3253.3252.9416
Jan 27, 202552.6954.7652.6955.0554.6675
Jan 24, 202555.9755.9755.9755.9755.57-
Jan 23, 202556.4156.4155.0055.9755.5768
Jan 22, 202556.6356.6356.6156.3555.95180
Jan 21, 202556.7256.7255.7256.0955.6951
Jan 20, 202555.8155.8155.8155.8155.41-
Jan 17, 202556.4156.4156.4155.8155.417
Jan 16, 202554.1154.6854.0054.7254.33515
Jan 15, 202553.9953.9953.9953.9953.60-
Jan 14, 202555.5260.8454.0053.9953.60218
Jan 13, 202553.5153.5753.5154.4254.03250
Jan 10, 202554.8855.1553.6053.6953.31210
Jan 9, 202555.3755.3755.3755.4655.06389
Jan 8, 202555.3455.3755.3455.2454.84130
Jan 7, 202557.3957.3957.3957.3956.98-
Jan 6, 202556.9856.9856.8057.3956.9854
Jan 3, 202556.0756.0756.0755.3654.9620
Jan 2, 202556.1656.1656.1655.7455.346
Dec 30, 202455.8255.8255.8255.8255.42-
Dec 27, 202455.0255.4354.9155.8255.4235
Dec 23, 202454.3154.3154.3155.0254.6350
Dec 20, 202452.9852.9852.9854.4254.0310
Dec 19, 202455.5955.5955.5955.5955.19-
Dec 18, 202455.5955.5955.5955.5955.19-
Dec 17, 202455.6055.6055.6055.5955.1918
Dec 16, 202455.5556.2755.5556.6156.20384
Dec 13, 202458.5058.5058.5057.4557.0495
Dec 12, 202459.0962.0058.3558.5058.08114
Dec 11, 202459.9759.9759.3759.0958.678
Dec 10, 202458.8858.8857.7058.0057.58200
Dec 9, 202456.1558.5356.1558.4458.02335
Dec 6, 202456.5856.5856.5856.5856.17-
Dec 5, 202459.3259.3356.3556.5856.17526
Dec 4, 202462.6162.6160.6060.4259.99133
Dec 3, 202466.1566.1564.3664.5464.0813
Dec 2, 202465.6565.6565.6565.6565.18-
Nov 29, 202465.6565.6565.6565.6565.18-
Nov 28, 202465.6565.6565.6565.6565.18-
Nov 27, 202465.6565.6565.6565.6565.18-
Nov 26, 202465.9767.5865.9765.6565.18399
Nov 25, 202465.0071.0063.7467.8167.32357
Nov 22, 2024 0.40044552 Dividend
Nov 22, 202460.8160.8160.8160.8160.37-
Nov 21, 202460.8160.8160.8160.8159.92-
Nov 20, 202460.4860.4860.4860.8159.923
Nov 19, 202463.4063.4063.4060.6959.8020
Nov 18, 202460.0060.4660.0060.9060.0121
Nov 15, 202457.4261.2057.4260.4459.5661
Nov 14, 202463.3163.3163.0062.6861.7755
Nov 13, 202462.8162.8162.8162.4361.5216
Nov 12, 202464.9264.9264.9263.8062.8722
Nov 11, 202468.0068.0068.0068.0067.01-
Nov 8, 202468.0068.0068.0068.0067.01-
Nov 7, 202468.0068.0068.0068.0067.01-
Nov 6, 202468.0068.0068.0068.0067.01-
Nov 5, 202468.0968.0968.0968.0067.0112
Nov 4, 202467.6067.6067.6067.6066.61-
Nov 1, 202467.6067.6067.6067.6066.61-
Oct 31, 202469.0669.0669.0667.6066.61129
Oct 30, 202471.3171.3171.3171.3170.27-
Oct 29, 202471.3171.3171.3171.3170.27-
Oct 28, 202469.4070.4069.4071.3170.2712
Oct 25, 202470.8870.8870.8871.1370.096
Oct 24, 202469.3369.3369.3369.3368.32-
Oct 23, 202469.3369.3369.3369.3368.32-
Oct 22, 202469.3369.3369.3369.3368.32-
Oct 21, 202470.1170.1170.1169.3368.324
Oct 18, 202470.6770.6770.6771.0770.0350
Oct 17, 202470.6070.6070.6070.6069.57-
Oct 16, 202469.2270.5369.2270.6069.57345
Oct 15, 202471.0271.0971.0270.9169.87200
Oct 14, 202470.3170.3170.3170.3169.28-
Oct 11, 202470.3170.3170.3170.3169.28-
Oct 10, 202470.3170.3170.3170.3169.28-
Oct 9, 202470.3170.3170.3170.3169.28-
Oct 8, 202469.5469.5469.5470.3169.2830
Oct 7, 202470.5170.5170.5170.5169.48-
Oct 4, 202472.2372.2372.1070.5169.48247
Oct 3, 202471.6471.6471.6471.6470.59-
Oct 2, 202471.6471.6471.6471.6470.59-
Oct 1, 202471.6471.6471.6471.6470.59-
Sep 30, 202474.1674.1670.1571.6470.59385
Sep 27, 202470.0170.0170.0170.0168.99-
Sep 26, 202467.2769.6667.2770.0168.9930
Sep 25, 202469.6869.6869.6869.6868.66-
Sep 24, 202470.4470.4470.4469.6868.663
Sep 23, 202471.2071.2071.2071.2070.16-
Sep 20, 202471.2071.2071.2071.2070.16-
Sep 19, 202471.2271.2271.2171.2070.16240
Sep 18, 202470.3970.3970.3970.3969.36-
Sep 17, 202469.8570.2369.8570.3969.36369
Sep 16, 202469.8169.8169.8169.8168.79-
Sep 13, 202468.9168.9168.9169.8168.79146
Sep 12, 202467.4267.4267.4267.4266.44-
Sep 11, 202467.4267.4267.4267.4266.44-
Sep 10, 202466.4866.4866.4867.4266.4430
Sep 9, 202467.2367.2367.2368.0667.07255
Sep 6, 202470.9370.9370.9370.9369.89-
Sep 5, 202470.9370.9370.9370.9369.89-
Sep 4, 202470.9370.9370.9370.9369.89-
Sep 3, 202472.5272.5272.5270.9369.89122
Sep 2, 202473.7673.7673.7673.7672.68-
Aug 30, 202473.7673.7673.7673.7672.68-
Aug 29, 202471.5371.5371.5373.7672.68122
Aug 28, 202472.1572.1572.1572.1571.10-
Aug 27, 202472.1572.1572.1572.1571.10-
Aug 26, 202472.6472.6472.6472.1571.1040
Aug 23, 202472.4772.4772.4772.4771.41-
Aug 22, 2024 0.3995654 Dividend
Aug 22, 202472.4772.4772.4772.4771.41-
Aug 21, 202472.4772.4772.4772.4770.96-
Aug 20, 202473.3573.3573.3572.4770.96150
Aug 19, 202475.0675.2273.3573.2471.72222
Aug 16, 202475.4175.4175.4173.5672.0320
Aug 14, 202470.6770.6770.6770.6769.20-
Aug 13, 202466.3070.2063.0070.6769.20360
Aug 12, 202469.9770.5369.9769.7668.31393
Aug 9, 202467.9767.9767.9767.9766.56-
Aug 8, 202467.9767.9767.9767.9766.56-
Aug 7, 202467.9767.9767.9767.9766.56-
Aug 6, 202468.9768.9768.9767.9766.5674
Aug 5, 202467.7067.7067.7068.1366.7137
Aug 2, 202473.7373.7373.7370.8769.4020
Aug 1, 202481.7081.7081.7080.2778.60120
Jul 31, 202481.0681.0681.0681.0679.38-
Jul 30, 202481.0681.0681.0681.0679.38-
Jul 29, 202482.1282.1282.1281.0679.3815
Jul 26, 202478.6778.6778.6778.6777.04-
Jul 25, 202477.4577.4577.4578.6777.0485
Jul 24, 202483.9383.9383.9383.9382.19-
Jul 23, 202483.9383.9383.9383.9382.19-
Jul 22, 202483.9383.9383.9383.9382.19-
Jul 19, 202483.9383.9383.9383.9382.19-
Jul 18, 202484.9485.3384.9483.9382.19119
Jul 17, 202485.9085.9085.6387.6185.7959
Jul 16, 202485.3585.3585.3585.3583.58-
Jul 15, 202485.3585.3585.3585.3583.58-
Jul 12, 202485.3585.3585.3585.3583.58-
Jul 11, 202485.3585.3585.3585.3583.58-
Jul 10, 202485.3585.3585.3585.3583.58-
Jul 9, 202485.3585.3585.3585.3583.58-
Jul 8, 202485.3585.3585.3585.3583.58-
Jul 5, 202485.3585.3585.3585.3583.58-
Jul 4, 202485.3585.3585.3585.3583.58-
Jul 3, 202485.3585.3585.3585.3583.58-
Jul 2, 202485.2285.4885.2285.3583.58339
Jul 1, 202484.9585.2284.9485.1383.36118
Jun 28, 202485.1285.1285.1285.4283.651
Jun 27, 202484.9584.9584.9584.9583.19-
Jun 26, 202484.9584.9584.9584.9583.19-
Jun 25, 202484.9584.9584.9584.9583.19-
Jun 24, 202484.9584.9584.9584.9583.19-
Jun 21, 202484.9584.9584.9584.9583.19-
Jun 20, 202488.7288.7288.7284.9583.1910
Jun 19, 202486.2486.2486.2486.2484.45-
Jun 18, 202486.2486.2486.2486.2484.45-
Jun 17, 202486.2486.2486.2486.2484.45-
Jun 14, 202486.2486.2486.2486.2484.45-
Jun 13, 202486.2986.6886.2886.2484.45274
Jun 12, 202486.4086.4086.4086.4084.61-
Jun 11, 202486.4086.4086.4086.4084.61-
Jun 10, 202486.4086.4086.4086.4084.61-
Jun 7, 202486.4086.4086.4086.4084.61-
Jun 6, 202486.4086.4086.4086.4084.61-
Jun 5, 202486.7686.7686.7686.4084.6130
Jun 4, 202487.9887.9887.9887.9886.15-
Jun 3, 202490.1490.1490.1487.9886.1559
May 31, 202489.0889.0889.0889.0887.23-
May 30, 202489.0889.0889.0889.0887.23-
May 29, 202489.0389.0488.8989.0887.23433
May 28, 202488.6588.6588.6590.7588.872
May 27, 202492.3992.3992.3992.3990.47-
May 24, 202492.3592.3592.3592.3990.474
May 23, 202487.4687.4687.4687.4685.64-
May 22, 202487.4687.4687.4687.4685.64-
May 21, 2024 0.39780518 Dividend
May 21, 202487.4687.4687.4687.4685.64-
May 20, 202487.4687.4687.4687.4685.20-
May 17, 202487.4687.4687.4687.4685.20-
May 16, 202487.3987.3987.3987.4685.20115
May 15, 202486.8786.8786.8786.8784.63-
May 14, 202486.6086.6086.6086.8784.6312
May 13, 202482.8282.8282.8285.8383.6146
May 10, 202486.4986.4986.4986.4984.26-
May 9, 202486.4986.4986.4986.4984.26-
May 8, 202486.4986.4986.4986.4984.26-
May 7, 202484.4984.4983.5186.4984.2653

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.