Berlin - Delayed Quote EUR

Microchip Technology Inc (MCP.BE)

Compare
53.61
-0.76
(-1.40%)
As of 8:02:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 53.61 53.61 53.61 53.61 53.61 -
Jan 10, 2025 54.37 54.37 54.37 54.37 54.37 -
Jan 9, 2025 54.46 54.46 54.46 54.46 54.46 -
Jan 8, 2025 55.42 55.42 55.42 55.42 55.42 -
Jan 7, 2025 55.80 55.80 55.80 55.80 55.80 -
Jan 6, 2025 55.85 55.85 55.85 55.85 55.85 -
Jan 3, 2025 55.30 55.30 55.30 55.30 55.30 -
Jan 2, 2025 55.38 55.38 55.38 55.38 55.38 -
Dec 30, 2024 55.68 55.68 55.68 55.68 55.68 -
Dec 27, 2024 55.89 55.89 55.89 55.89 55.89 -
Dec 23, 2024 53.34 53.34 53.34 53.34 53.34 -
Dec 20, 2024 53.59 53.59 53.59 53.59 53.59 -
Dec 19, 2024 53.83 53.83 53.83 53.83 53.83 -
Dec 18, 2024 55.42 55.42 55.42 55.42 55.42 -
Dec 17, 2024 56.04 56.04 56.04 56.04 56.04 -
Dec 16, 2024 56.77 56.77 56.02 56.02 56.02 70
Dec 13, 2024 58.50 58.50 58.50 58.50 58.50 -
Dec 12, 2024 58.21 58.64 58.21 58.64 58.64 35
Dec 11, 2024 58.73 58.73 58.73 58.73 58.73 -
Dec 10, 2024 58.27 58.27 58.27 58.27 58.27 -
Dec 9, 2024 55.90 55.90 55.90 55.90 55.90 -
Dec 6, 2024 55.13 55.13 55.13 55.13 55.13 -
Dec 5, 2024 58.31 58.31 58.31 58.31 58.31 -
Dec 4, 2024 62.30 62.30 62.30 62.30 62.30 -
Dec 3, 2024 65.38 65.38 65.38 65.38 65.38 -
Dec 2, 2024 64.38 64.38 64.38 64.38 64.38 -
Nov 29, 2024 64.24 64.24 64.24 64.24 64.24 -
Nov 28, 2024 64.33 64.33 64.33 64.33 64.33 -
Nov 27, 2024 64.97 64.97 64.97 64.97 64.97 -
Nov 26, 2024 66.50 66.50 66.50 66.50 66.50 -
Nov 25, 2024 63.78 63.78 63.78 63.78 63.78 -
Nov 22, 2024 0.46 Dividend
Nov 22, 2024 63.01 63.01 63.01 63.01 63.01 -
Nov 21, 2024 61.39 61.39 61.39 61.39 60.93 -
Nov 20, 2024 61.28 61.28 61.28 61.28 60.83 -
Nov 19, 2024 62.95 62.95 62.95 62.95 62.48 -
Nov 18, 2024 59.84 60.19 59.84 60.19 59.74 500
Nov 15, 2024 61.59 61.59 61.59 61.59 61.13 -
Nov 14, 2024 62.77 62.77 62.77 62.77 62.30 -
Nov 13, 2024 62.99 62.99 62.99 62.99 62.52 -
Nov 12, 2024 65.49 65.49 65.49 65.49 65.00 -
Nov 11, 2024 67.87 67.87 67.87 67.87 67.37 -
Nov 8, 2024 68.76 68.76 68.76 68.76 68.25 -
Nov 7, 2024 68.48 68.48 68.48 68.48 67.97 -
Nov 6, 2024 67.58 67.58 67.58 67.58 67.08 -
Nov 5, 2024 68.07 68.07 68.07 68.07 67.57 -
Nov 4, 2024 68.75 68.75 68.75 68.75 68.24 -
Nov 1, 2024 67.48 67.48 67.48 67.48 66.98 -
Oct 31, 2024 69.31 69.31 69.31 69.31 68.80 -
Oct 30, 2024 72.90 72.90 72.90 72.90 72.36 -
Oct 29, 2024 71.22 71.22 71.22 71.22 70.69 -
Oct 28, 2024 70.86 70.86 70.86 70.86 70.33 -
Oct 25, 2024 69.95 69.95 69.95 69.95 69.43 -
Oct 24, 2024 69.80 69.80 69.80 69.80 69.28 -
Oct 23, 2024 70.17 70.17 70.17 70.17 69.65 -
Oct 22, 2024 68.99 68.99 68.99 68.99 68.48 -
Oct 21, 2024 70.84 70.84 70.84 70.84 70.31 -
Oct 18, 2024 70.57 70.57 70.57 70.57 70.05 -
Oct 17, 2024 69.66 69.66 69.66 69.66 69.14 -
Oct 16, 2024 69.02 69.02 69.02 69.02 68.51 -
Oct 15, 2024 72.22 72.22 72.22 72.22 71.68 -
Oct 14, 2024 70.99 70.99 70.99 70.99 70.46 -
Oct 11, 2024 70.46 70.46 70.46 70.46 69.94 -
Oct 10, 2024 71.15 71.15 71.15 71.15 70.62 -
Oct 9, 2024 69.98 69.98 69.98 69.98 69.46 -
Oct 8, 2024 69.25 69.25 69.25 69.25 68.74 -
Oct 7, 2024 70.48 70.48 70.48 70.48 69.96 -
Oct 4, 2024 70.04 70.04 70.04 70.04 69.52 -
Oct 3, 2024 70.39 70.39 70.39 70.39 69.87 -
Oct 2, 2024 69.59 69.59 69.59 69.59 69.07 -
Oct 1, 2024 71.77 71.77 71.77 71.77 71.24 -
Sep 30, 2024 71.74 71.74 71.74 71.74 71.21 -
Sep 27, 2024 71.65 71.65 71.65 71.65 71.12 -
Sep 26, 2024 68.72 68.72 68.72 68.72 68.21 -
Sep 25, 2024 68.72 68.72 68.72 68.72 68.21 -
Sep 24, 2024 69.20 69.20 69.20 69.20 68.69 -
Sep 23, 2024 69.02 69.02 69.02 69.02 68.51 -
Sep 20, 2024 70.20 70.20 70.20 70.20 69.68 -
Sep 19, 2024 69.37 69.37 69.37 69.37 68.86 -
Sep 18, 2024 69.08 69.08 69.08 69.08 68.57 -
Sep 17, 2024 69.00 69.00 69.00 69.00 68.49 -
Sep 16, 2024 69.62 69.62 69.62 69.62 69.10 -
Sep 13, 2024 68.40 68.40 68.40 68.40 67.89 -
Sep 12, 2024 70.18 70.18 70.18 70.18 69.66 -
Sep 11, 2024 67.53 67.53 67.53 67.53 67.03 -
Sep 10, 2024 67.82 67.82 67.82 67.82 67.32 -
Sep 9, 2024 65.61 65.61 65.61 65.61 65.12 -
Sep 6, 2024 68.51 68.51 68.51 68.51 68.00 -
Sep 5, 2024 69.09 69.09 69.09 69.09 68.58 -
Sep 4, 2024 68.61 68.61 68.61 68.61 68.10 -
Sep 3, 2024 73.60 73.60 73.60 73.60 73.05 -
Sep 2, 2024 73.92 73.92 73.92 73.92 73.37 -
Aug 30, 2024 73.26 73.26 73.26 73.26 72.72 -
Aug 29, 2024 70.21 70.21 70.21 70.21 69.69 -
Aug 28, 2024 72.29 72.29 72.29 72.29 71.75 -
Aug 27, 2024 71.76 71.76 71.76 71.76 71.23 -
Aug 26, 2024 72.88 72.88 72.88 72.88 72.34 -
Aug 23, 2024 71.81 71.81 71.81 71.81 71.28 -
Aug 22, 2024 0.45 Dividend
Aug 22, 2024 73.60 73.60 73.60 73.60 73.05 -
Aug 21, 2024 71.41 71.50 71.41 71.50 70.52 10
Aug 20, 2024 73.92 73.92 73.92 73.92 72.91 -
Aug 19, 2024 72.85 72.85 72.85 72.85 71.85 -
Aug 16, 2024 74.07 74.07 74.07 74.07 73.05 -
Aug 15, 2024 71.42 71.42 71.42 71.42 70.44 -
Aug 14, 2024 71.77 71.77 71.77 71.77 70.79 -
Aug 13, 2024 69.84 69.84 69.84 69.84 68.88 -
Aug 12, 2024 69.90 69.90 69.90 69.90 68.94 -
Aug 9, 2024 70.99 70.99 70.99 70.99 70.02 20
Aug 8, 2024 65.59 65.59 65.59 65.59 64.69 -
Aug 7, 2024 68.01 68.01 68.01 68.01 67.08 -
Aug 6, 2024 69.44 69.44 69.44 69.44 68.49 -
Aug 5, 2024 67.01 67.01 65.65 65.65 64.75 300
Aug 2, 2024 73.01 73.01 73.01 73.01 72.01 -
Aug 1, 2024 82.20 82.20 82.20 82.20 81.07 -
Jul 31, 2024 80.81 80.81 80.81 80.81 79.70 -
Jul 30, 2024 80.96 80.96 80.96 80.96 79.85 -
Jul 29, 2024 80.23 80.23 80.23 80.23 79.13 -
Jul 26, 2024 78.37 78.37 78.37 78.37 77.30 -
Jul 25, 2024 79.00 79.00 79.00 79.00 77.92 -
Jul 24, 2024 82.13 82.13 82.13 82.13 81.00 -
Jul 23, 2024 84.33 84.33 84.33 84.33 83.17 -
Jul 22, 2024 81.49 81.49 81.49 81.49 80.37 -
Jul 19, 2024 84.32 84.32 84.32 84.32 83.16 -
Jul 18, 2024 85.48 85.48 85.48 85.48 84.31 -
Jul 17, 2024 86.25 86.25 86.25 86.25 85.07 -
Jul 16, 2024 84.48 84.48 84.48 84.48 83.32 -
Jul 15, 2024 84.99 84.99 84.99 84.99 83.82 -
Jul 12, 2024 84.34 84.34 84.34 84.34 83.18 -
Jul 11, 2024 87.43 87.43 87.43 87.43 86.23 -
Jul 10, 2024 85.16 85.16 85.16 85.16 83.99 -
Jul 9, 2024 86.03 86.03 86.03 86.03 84.85 -
Jul 8, 2024 84.69 84.69 84.69 84.69 83.53 -
Jul 5, 2024 86.50 86.50 86.50 86.50 85.31 -
Jul 4, 2024 86.59 86.59 86.59 86.59 85.40 -
Jul 3, 2024 85.39 85.39 85.39 85.39 84.22 -
Jul 2, 2024 84.49 84.49 84.49 84.49 83.33 -
Jul 1, 2024 85.09 85.09 85.09 85.09 83.92 -
Jun 28, 2024 83.57 83.57 83.57 83.57 82.42 -
Jun 27, 2024 83.73 83.73 83.73 83.73 82.58 -
Jun 26, 2024 83.37 83.37 83.37 83.37 82.23 -
Jun 25, 2024 82.91 82.91 82.91 82.91 81.77 -
Jun 24, 2024 85.36 85.36 85.36 85.36 84.19 -
Jun 21, 2024 82.93 82.93 82.93 82.93 81.79 -
Jun 20, 2024 87.06 87.06 87.06 87.06 85.87 -
Jun 19, 2024 86.81 86.81 86.81 86.81 85.62 -
Jun 18, 2024 84.40 84.40 84.40 84.40 83.24 -
Jun 17, 2024 85.11 85.11 85.11 85.11 83.94 -
Jun 14, 2024 85.87 85.87 85.87 85.87 84.69 -
Jun 13, 2024 87.27 87.27 86.71 86.71 85.52 6
Jun 12, 2024 86.87 86.87 86.87 86.87 85.68 -
Jun 11, 2024 87.22 87.22 87.22 87.22 86.02 -
Jun 10, 2024 85.63 85.63 85.63 85.63 84.46 -
Jun 7, 2024 85.49 85.49 85.49 85.49 84.32 -
Jun 6, 2024 86.37 86.37 86.37 86.37 85.19 -
Jun 5, 2024 86.37 86.37 86.37 86.37 85.19 -
Jun 4, 2024 87.33 87.33 87.33 87.33 86.13 -
Jun 3, 2024 89.44 89.44 89.44 89.44 88.21 -
May 31, 2024 88.39 88.39 88.39 88.39 87.18 -
May 30, 2024 87.61 87.61 87.61 87.61 86.41 -
May 29, 2024 89.57 89.57 89.57 89.57 88.34 -
May 28, 2024 90.53 90.53 90.53 90.53 89.29 -
May 27, 2024 90.24 90.24 90.24 90.24 89.00 -
May 24, 2024 91.79 91.79 91.79 91.79 90.53 -
May 23, 2024 92.40 92.40 92.40 92.40 91.13 -
May 22, 2024 88.00 88.00 88.00 88.00 86.79 -
May 21, 2024 0.45 Dividend
May 21, 2024 88.09 88.09 88.09 88.09 86.88 -
May 20, 2024 86.65 86.65 86.65 86.65 85.02 -
May 17, 2024 86.54 86.54 86.54 86.54 84.91 -
May 16, 2024 87.32 87.32 87.32 87.32 85.67 -
May 15, 2024 86.41 86.41 86.41 86.41 84.78 -
May 14, 2024 85.43 85.43 85.43 85.43 83.82 -
May 13, 2024 84.74 84.74 84.74 84.74 83.14 -
May 10, 2024 84.67 84.67 84.67 84.67 83.07 -
May 9, 2024 85.10 85.10 85.10 85.10 83.50 -
May 8, 2024 85.43 85.43 85.43 85.43 83.82 -
May 7, 2024 83.51 83.51 83.51 83.51 81.94 -
May 6, 2024 85.01 85.01 85.01 85.01 83.41 -
May 3, 2024 83.55 83.55 83.55 83.55 81.97 -
May 2, 2024 82.49 82.49 82.49 82.49 80.93 -
Apr 30, 2024 86.78 86.78 86.78 86.78 85.14 -
Apr 29, 2024 87.24 87.24 87.24 87.24 85.59 -
Apr 26, 2024 85.80 85.80 85.80 85.80 84.18 -
Apr 25, 2024 83.08 83.08 83.08 83.08 81.51 -
Apr 24, 2024 82.94 82.94 82.94 82.94 81.38 -
Apr 23, 2024 78.17 78.17 78.17 78.17 76.70 -
Apr 22, 2024 76.75 76.75 76.75 76.75 75.30 -
Apr 19, 2024 78.01 78.01 78.01 78.01 76.54 -
Apr 18, 2024 79.92 79.92 79.92 79.92 78.41 -
Apr 17, 2024 80.33 80.33 80.33 80.33 78.82 -
Apr 16, 2024 80.52 80.52 80.52 80.52 79.00 -
Apr 15, 2024 80.44 80.44 80.44 80.44 78.92 -
Apr 12, 2024 83.03 83.03 83.03 83.03 81.46 -
Apr 11, 2024 81.81 81.81 81.81 81.81 80.27 -
Apr 10, 2024 84.19 84.19 84.19 84.19 82.60 -
Apr 9, 2024 81.89 81.89 81.89 81.89 80.35 -
Apr 8, 2024 80.59 80.59 80.59 80.59 79.07 -
Apr 5, 2024 79.55 79.55 79.55 79.55 78.05 -
Apr 4, 2024 81.22 81.22 81.22 81.22 79.69 -
Apr 3, 2024 81.11 81.11 81.11 81.11 79.58 -
Apr 2, 2024 83.26 83.26 83.26 83.26 81.69 -
Mar 28, 2024 82.14 82.14 82.14 82.14 80.59 -
Mar 27, 2024 79.54 79.54 79.54 79.54 78.04 -
Mar 26, 2024 80.58 80.58 80.58 80.58 79.06 -
Mar 25, 2024 80.80 80.80 80.80 80.80 79.28 -
Mar 22, 2024 81.62 81.62 81.62 81.62 80.08 -
Mar 21, 2024 81.30 81.30 81.30 81.30 79.77 -
Mar 20, 2024 79.82 79.82 79.82 79.82 78.31 -
Mar 19, 2024 80.08 80.08 80.08 80.08 78.57 -
Mar 18, 2024 81.48 81.48 81.48 81.48 79.94 -
Mar 15, 2024 81.18 81.18 81.18 81.18 79.65 -
Mar 14, 2024 82.56 82.56 82.56 82.56 81.00 -
Mar 13, 2024 83.88 83.88 83.88 83.88 82.30 -
Mar 12, 2024 82.76 82.76 82.76 82.76 81.20 -
Mar 11, 2024 81.22 81.22 81.22 81.22 79.69 -
Mar 8, 2024 84.84 84.84 84.84 84.84 83.24 -
Mar 7, 2024 80.06 80.06 80.06 80.06 78.55 -
Mar 6, 2024 78.76 78.76 78.76 78.76 77.27 -
Mar 5, 2024 79.54 79.54 79.54 79.54 78.04 -
Mar 4, 2024 79.56 79.56 79.56 79.56 78.06 -
Mar 1, 2024 77.82 77.82 77.82 77.82 76.35 -
Feb 29, 2024 75.48 75.48 75.48 75.48 74.06 -
Feb 28, 2024 76.22 76.22 76.22 76.22 74.78 -
Feb 27, 2024 75.96 75.96 75.96 75.96 74.53 -
Feb 26, 2024 76.06 76.06 76.06 76.06 74.63 -
Feb 23, 2024 77.16 77.16 77.16 77.16 75.70 -
Feb 22, 2024 0.45 Dividend
Feb 22, 2024 77.08 77.08 77.08 77.08 75.63 -
Feb 21, 2024 75.78 75.78 75.78 75.78 73.91 -
Feb 20, 2024 75.18 75.18 75.18 75.18 73.32 -
Feb 19, 2024 75.58 75.58 75.58 75.58 73.71 -
Feb 16, 2024 76.60 76.60 76.60 76.60 74.71 -
Feb 15, 2024 74.92 74.92 74.92 74.92 73.07 -
Feb 14, 2024 75.06 75.06 75.06 75.06 73.21 -
Feb 13, 2024 77.12 77.12 77.12 77.12 75.22 -
Feb 12, 2024 78.60 78.60 78.60 78.60 76.66 -
Feb 9, 2024 78.04 78.04 78.04 78.04 76.11 -
Feb 8, 2024 77.20 77.20 77.20 77.20 75.29 -
Feb 7, 2024 77.26 77.26 77.26 77.26 75.35 -
Feb 6, 2024 79.36 79.36 79.36 79.36 77.40 -
Feb 5, 2024 77.58 77.58 77.58 77.58 75.66 -
Feb 2, 2024 76.60 76.60 76.60 76.60 74.71 -
Feb 1, 2024 78.78 78.78 78.78 78.78 76.84 -
Jan 31, 2024 78.48 78.48 78.48 78.48 76.54 -
Jan 30, 2024 80.00 80.00 80.00 80.00 78.03 -
Jan 29, 2024 79.98 79.98 79.98 79.98 78.01 -
Jan 26, 2024 81.06 81.06 81.06 81.06 79.06 -
Jan 25, 2024 82.62 82.62 82.62 82.62 80.58 -
Jan 24, 2024 82.94 82.94 82.94 82.94 80.89 -
Jan 23, 2024 82.96 82.96 82.96 82.96 80.91 -
Jan 22, 2024 82.18 82.18 82.18 82.18 80.15 -
Jan 19, 2024 79.26 79.26 79.26 79.26 77.30 -
Jan 18, 2024 77.38 77.38 77.38 77.38 75.47 -
Jan 17, 2024 77.58 77.58 77.58 77.58 75.66 -
Jan 16, 2024 77.56 77.56 77.56 77.56 75.65 -
Jan 15, 2024 77.78 77.78 77.78 77.78 75.86 -

Related Tickers

ADI.VI Analog Devices, Inc.
206.70
-1.34%
 
IFX.MU Infineon Technologies AG
32.11
-0.40%
 
IFX.DU Infineon Technologies AG
31.74
-1.73%
 
600584.SS JCET Group Co., Ltd.
38.90
-2.94%
 
MRVL1.MX Marvell Technology, Inc.
2,375.00
-0.30%
 
HY9H.MU SK Hynix Inc
132.00
-1.49%
 
MTE.DE Micron Technology, Inc.
95.78
-1.55%
 
1MU.MI Micron Technology, Inc.
95.72
-1.38%
 
LASR nLIGHT, Inc.
11.14
-1.59%
 
AWE.L Alphawave IP Group plc
112.40
+0.54%