Frankfurt - Delayed Quote EUR

Microchip Technology Incorporated (MCP.F)

54.53

+0.93

+(1.74%)

At close: 8:00:33 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	54.53	54.53	54.53	54.53	54.53	625
Jan 13, 2025	53.60	53.60	53.60	53.60	53.60	-
Jan 10, 2025	54.41	54.41	53.45	53.56	53.56	625
Jan 9, 2025	54.50	54.79	54.50	54.77	54.77	200
Jan 8, 2025	55.49	55.49	55.04	55.04	55.04	80
Jan 7, 2025	55.84	56.18	55.84	56.18	56.18	45
Jan 6, 2025	55.89	57.58	55.89	57.58	57.58	103
Jan 3, 2025	55.31	55.31	55.31	55.31	55.31	-
Jan 2, 2025	55.45	55.45	55.45	55.45	55.45	85
Dec 30, 2024	55.70	55.77	55.70	55.77	55.77	100
Dec 27, 2024	55.91	55.91	55.91	55.91	55.91	-
Dec 23, 2024	53.34	55.52	53.34	55.52	55.52	312
Dec 20, 2024	53.61	53.61	53.30	53.30	53.30	200
Dec 19, 2024	54.00	54.20	53.80	53.80	53.80	153
Dec 18, 2024	55.49	56.76	55.49	56.76	56.76	315
Dec 17, 2024	56.05	56.05	56.05	56.05	56.05	-
Dec 16, 2024	56.84	57.43	55.18	55.18	55.18	383
Dec 13, 2024	58.52	58.52	57.00	57.00	57.00	330
Dec 12, 2024	58.22	58.22	58.22	58.22	58.22	-
Dec 11, 2024	58.75	59.20	58.75	59.20	59.20	10
Dec 10, 2024	58.26	58.26	58.26	58.26	58.26	-
Dec 9, 2024	55.89	59.00	55.89	59.00	59.00	266
Dec 6, 2024	55.12	55.80	54.99	55.80	55.80	30
Dec 5, 2024	58.25	58.45	56.40	56.40	56.40	75
Dec 4, 2024	62.29	62.80	62.29	62.76	62.76	23
Dec 3, 2024	65.37	66.32	65.33	65.33	65.33	425
Dec 2, 2024	64.32	67.28	64.25	67.28	67.28	354
Nov 29, 2024	64.23	65.64	64.23	65.64	65.64	135
Nov 28, 2024	64.27	64.27	64.27	64.27	64.27	-
Nov 27, 2024	64.98	64.98	64.83	64.83	64.83	76
Nov 26, 2024	66.49	67.90	65.36	65.36	65.36	112
Nov 25, 2024	63.84	64.58	63.84	64.58	64.58	10
Nov 22, 2024	0.46 Dividend
Nov 22, 2024	63.04	63.04	63.04	63.04	63.04	-
Nov 21, 2024	61.37	62.40	61.37	62.09	61.63	115
Nov 20, 2024	61.21	61.24	61.21	61.24	60.79	10
Nov 19, 2024	62.99	62.99	62.99	62.99	62.53	-
Nov 18, 2024	60.24	60.76	60.24	60.76	60.31	176
Nov 15, 2024	61.58	61.58	61.58	61.58	61.13	-
Nov 14, 2024	62.75	62.75	62.42	62.42	61.96	50
Nov 13, 2024	63.00	63.51	62.90	62.90	62.44	20
Nov 12, 2024	65.47	65.47	65.47	65.47	64.99	-
Nov 11, 2024	67.95	68.16	67.83	67.83	67.33	446
Nov 8, 2024	68.75	68.75	68.75	68.75	68.25	-
Nov 7, 2024	68.39	68.97	68.39	68.97	68.46	40
Nov 6, 2024	67.44	67.44	67.44	67.44	66.95	-
Nov 5, 2024	68.06	69.08	68.06	68.86	68.36	250
Nov 4, 2024	68.75	68.75	68.75	68.75	68.25	-
Nov 1, 2024	67.47	68.12	67.47	68.12	67.62	60
Oct 31, 2024	69.32	69.32	69.32	69.32	68.81	-
Oct 30, 2024	72.65	72.65	72.65	72.65	72.12	-
Oct 29, 2024	71.25	71.25	71.25	71.25	70.73	-
Oct 28, 2024	70.89	70.89	70.89	70.89	70.37	-
Oct 25, 2024	69.90	69.90	69.90	69.90	69.39	-
Oct 24, 2024	69.77	69.77	69.77	69.77	69.26	-
Oct 23, 2024	70.17	71.90	70.17	71.37	70.85	370
Oct 22, 2024	69.01	69.01	69.01	69.01	68.50	-
Oct 21, 2024	70.88	70.88	69.08	69.08	68.57	15
Oct 18, 2024	70.56	70.56	70.56	70.56	70.04	-
Oct 17, 2024	69.69	69.69	69.69	69.69	69.18	-
Oct 16, 2024	69.03	69.03	68.94	68.94	68.43	4
Oct 15, 2024	72.24	72.24	72.24	72.24	71.71	-
Oct 14, 2024	70.98	71.89	70.98	71.89	71.36	25
Oct 11, 2024	70.45	70.45	70.45	70.45	69.93	-
Oct 10, 2024	71.12	71.12	71.12	71.12	70.60	-
Oct 9, 2024	69.96	69.96	69.96	69.96	69.45	-
Oct 8, 2024	69.36	69.36	69.36	69.36	68.85	-
Oct 7, 2024	70.46	70.46	70.46	70.46	69.94	-
Oct 4, 2024	69.99	69.99	69.99	69.99	69.48	-
Oct 3, 2024	70.37	70.37	70.37	70.37	69.85	-
Oct 2, 2024	69.58	69.58	69.58	69.58	69.07	-
Oct 1, 2024	71.75	71.75	71.75	71.75	71.22	-
Sep 30, 2024	71.76	71.76	71.76	71.76	71.23	-
Sep 27, 2024	71.66	72.84	71.66	72.84	72.31	60
Sep 26, 2024	68.77	68.77	68.77	68.77	68.27	-
Sep 25, 2024	69.22	69.39	69.22	69.39	68.88	215
Sep 24, 2024	69.19	69.61	69.19	69.61	69.10	75
Sep 23, 2024	69.01	69.01	69.01	69.01	68.50	-
Sep 20, 2024	70.19	70.22	70.19	70.22	69.71	1
Sep 19, 2024	69.33	69.80	69.33	69.80	69.29	200
Sep 18, 2024	68.94	68.94	68.94	68.94	68.43	-
Sep 17, 2024	68.99	68.99	68.99	68.99	68.48	-
Sep 16, 2024	69.56	69.56	68.99	68.99	68.48	6
Sep 13, 2024	68.36	70.00	68.35	70.00	69.49	266
Sep 12, 2024	70.12	70.12	70.12	70.12	69.61	-
Sep 11, 2024	67.52	67.52	66.92	66.92	66.43	15
Sep 10, 2024	67.78	67.78	67.78	67.78	67.28	-
Sep 9, 2024	66.01	66.60	66.01	66.60	66.11	250
Sep 6, 2024	68.53	68.53	68.53	68.53	68.03	-
Sep 5, 2024	69.09	69.09	69.09	69.09	68.58	-
Sep 4, 2024	68.60	68.60	68.60	68.60	68.10	6
Sep 3, 2024	73.56	74.00	70.61	70.61	70.09	28
Sep 2, 2024	73.89	73.89	73.89	73.89	73.35	-
Aug 30, 2024	73.23	73.23	73.23	73.23	72.69	-
Aug 29, 2024	70.20	70.20	70.20	70.20	69.69	-
Aug 28, 2024	72.29	72.29	72.29	72.29	71.76	-
Aug 27, 2024	71.71	71.71	71.71	71.71	71.18	-
Aug 26, 2024	72.87	72.87	72.87	72.87	72.34	-
Aug 23, 2024	71.80	73.03	71.80	73.03	72.49	1,267
Aug 22, 2024	0.45 Dividend
Aug 22, 2024	73.59	73.59	73.59	73.59	73.05	-
Aug 21, 2024	71.40	71.40	71.40	71.40	70.43	-
Aug 20, 2024	73.90	74.56	73.90	74.56	73.54	1
Aug 19, 2024	72.81	73.37	72.60	72.60	71.61	258
Aug 16, 2024	74.04	76.89	74.04	76.89	75.84	1,050
Aug 15, 2024	71.41	72.66	71.41	72.66	71.67	251
Aug 14, 2024	71.78	71.78	71.78	71.78	70.80	-
Aug 13, 2024	69.82	69.82	69.82	69.82	68.87	-
Aug 12, 2024	70.19	70.19	69.38	69.38	68.43	160
Aug 9, 2024	70.53	70.53	69.75	69.75	68.80	10
Aug 8, 2024	65.55	65.90	65.55	65.90	65.00	7
Aug 7, 2024	68.00	68.64	68.00	68.64	67.70	200
Aug 6, 2024	69.28	69.28	69.00	69.00	68.06	5
Aug 5, 2024	67.00	68.88	65.76	68.29	67.36	829
Aug 2, 2024	73.01	73.01	70.33	70.33	69.37	200
Aug 1, 2024	82.36	82.36	81.77	81.77	80.65	120
Jul 31, 2024	80.80	82.54	80.80	82.54	81.41	25
Jul 30, 2024	80.93	80.93	80.93	80.93	79.83	-
Jul 29, 2024	80.20	80.20	80.20	80.20	79.11	-
Jul 26, 2024	78.39	79.22	78.39	79.22	78.14	6
Jul 25, 2024	79.00	80.00	77.60	77.60	76.54	7
Jul 24, 2024	82.08	82.08	82.08	82.08	80.96	-
Jul 23, 2024	84.33	84.33	84.33	84.33	83.18	-
Jul 22, 2024	81.58	81.58	81.58	81.58	80.47	-
Jul 19, 2024	84.34	84.34	84.34	84.34	83.19	-
Jul 18, 2024	85.54	85.54	85.54	85.54	84.37	-
Jul 17, 2024	86.25	86.25	86.25	86.25	85.07	-
Jul 16, 2024	84.46	84.46	84.46	84.46	83.31	-
Jul 15, 2024	85.01	85.01	85.01	85.01	83.85	-
Jul 12, 2024	84.34	85.87	84.34	85.87	84.70	6
Jul 11, 2024	87.43	87.43	87.00	87.00	85.81	340
Jul 10, 2024	85.16	88.36	85.16	88.36	87.15	5
Jul 9, 2024	86.01	86.01	86.01	86.01	84.84	-
Jul 8, 2024	84.73	84.73	84.73	84.73	83.57	-
Jul 5, 2024	86.49	86.49	86.49	86.49	85.31	-
Jul 4, 2024	86.58	86.58	86.58	86.58	85.40	-
Jul 3, 2024	85.40	85.64	85.40	85.64	84.47	5
Jul 2, 2024	84.46	85.04	84.46	85.04	83.88	9
Jul 1, 2024	85.02	85.02	85.02	85.02	83.86	-
Jun 28, 2024	83.60	85.99	83.60	85.99	84.82	60
Jun 27, 2024	83.71	83.74	82.83	82.83	81.70	85
Jun 26, 2024	83.34	83.34	83.34	83.34	82.20	-
Jun 25, 2024	82.87	82.87	82.87	82.87	81.74	-
Jun 24, 2024	85.35	85.35	85.35	85.35	84.19	-
Jun 21, 2024	82.92	82.92	82.92	82.92	81.79	-
Jun 20, 2024	87.05	87.05	83.94	83.94	82.80	1,260
Jun 19, 2024	86.78	89.40	86.78	89.40	88.18	2,300
Jun 18, 2024	84.39	84.39	84.39	84.39	83.24	64
Jun 17, 2024	85.06	85.06	85.06	85.06	83.90	-
Jun 14, 2024	85.86	85.86	85.55	85.55	84.38	188
Jun 13, 2024	87.26	87.26	84.37	84.37	83.22	378
Jun 12, 2024	86.86	86.86	86.86	86.86	85.68	-
Jun 11, 2024	87.21	87.21	87.21	87.21	86.02	-
Jun 10, 2024	86.25	86.25	86.25	86.25	85.07	59
Jun 7, 2024	85.49	85.63	85.49	85.63	84.46	4
Jun 6, 2024	86.37	86.37	86.37	86.37	85.19	22
Jun 5, 2024	86.36	87.30	86.36	87.30	86.11	180
Jun 4, 2024	87.28	87.42	86.83	86.83	85.65	215
Jun 3, 2024	89.47	89.47	89.47	89.47	88.25	-
May 31, 2024	88.41	88.41	88.41	88.41	87.20	-
May 30, 2024	88.00	88.00	88.00	88.00	86.80	15
May 29, 2024	89.56	90.33	89.56	90.33	89.10	10
May 28, 2024	90.51	90.82	90.51	90.82	89.58	60
May 27, 2024	90.25	90.61	90.25	90.61	89.37	500
May 24, 2024	91.79	91.79	91.79	91.79	90.54	-
May 23, 2024	93.08	93.15	90.63	90.63	89.39	575
May 22, 2024	87.97	87.97	87.97	87.97	86.77	-
May 21, 2024	0.45 Dividend
May 21, 2024	88.09	88.09	88.09	88.09	86.89	-
May 20, 2024	87.24	87.24	87.24	87.24	85.60	18
May 17, 2024	86.54	86.54	86.54	86.54	84.92	-
May 16, 2024	87.39	87.47	87.39	87.47	85.83	80
May 15, 2024	86.38	87.02	86.38	87.02	85.39	18
May 14, 2024	85.42	86.54	85.42	86.54	84.92	15
May 13, 2024	84.74	84.74	84.74	84.74	83.15	-
May 10, 2024	84.67	84.67	84.67	84.67	83.08	-
May 9, 2024	85.11	85.49	85.11	85.12	83.52	180
May 8, 2024	85.42	85.42	85.42	85.42	83.82	-
May 7, 2024	83.51	83.51	83.51	83.51	81.94	-
May 6, 2024	85.01	86.86	85.01	86.86	85.23	457
May 3, 2024	83.55	83.55	83.55	83.55	81.98	-
May 2, 2024	83.10	83.10	82.56	82.56	81.01	95
Apr 30, 2024	86.75	86.75	86.67	86.67	85.04	90
Apr 29, 2024	87.23	87.23	86.71	86.84	85.21	124
Apr 26, 2024	85.80	85.80	85.80	85.80	84.19	-
Apr 25, 2024	83.08	84.76	83.08	84.76	83.17	20
Apr 24, 2024	82.94	82.94	82.94	82.94	81.38	-
Apr 23, 2024	78.18	78.93	78.18	78.93	77.45	2
Apr 22, 2024	76.81	76.81	76.81	76.81	75.37	-
Apr 19, 2024	78.01	78.60	78.01	78.60	77.13	3
Apr 18, 2024	80.24	80.24	80.05	80.05	78.55	54
Apr 17, 2024	80.53	80.53	80.53	80.53	79.02	-
Apr 16, 2024	80.53	80.53	80.53	80.53	79.02	-
Apr 15, 2024	80.43	81.84	80.43	81.84	80.31	286
Apr 12, 2024	83.07	83.07	82.99	82.99	81.43	58
Apr 11, 2024	81.81	81.81	81.81	81.81	80.28	-
Apr 10, 2024	84.20	84.83	82.76	82.76	81.21	365
Apr 9, 2024	81.88	83.75	81.86	83.75	82.18	161
Apr 8, 2024	80.59	81.95	80.59	81.95	80.41	570
Apr 5, 2024	79.59	79.80	79.59	79.80	78.30	200
Apr 4, 2024	81.23	82.43	81.23	82.43	80.88	25
Apr 3, 2024	81.07	81.07	81.07	81.07	79.55	-
Apr 2, 2024	83.89	83.89	83.89	83.89	82.32	2
Mar 28, 2024	82.14	82.14	82.14	82.14	80.60	-
Mar 27, 2024	79.54	79.54	79.54	79.54	78.05	-
Mar 26, 2024	80.62	80.62	80.06	80.06	78.56	42
Mar 25, 2024	80.76	80.76	80.76	80.76	79.25	-
Mar 22, 2024	81.56	81.90	81.56	81.90	80.36	13
Mar 21, 2024	81.32	83.00	81.32	82.26	80.72	160
Mar 20, 2024	79.86	79.86	79.86	79.86	78.36	-
Mar 19, 2024	80.04	80.04	80.04	80.04	78.54	-
Mar 18, 2024	81.50	81.50	81.50	81.50	79.97	-
Mar 15, 2024	81.18	81.18	81.18	81.18	79.66	-
Mar 14, 2024	82.54	83.54	82.54	83.54	81.97	50
Mar 13, 2024	83.94	83.94	83.94	83.94	82.37	-
Mar 12, 2024	82.76	82.82	82.76	82.82	81.27	14
Mar 11, 2024	81.22	83.04	81.22	83.04	81.48	67
Mar 8, 2024	84.84	86.00	84.84	86.00	84.39	15
Mar 7, 2024	80.06	85.18	80.06	85.18	83.58	12
Mar 6, 2024	78.76	81.00	78.76	80.18	78.68	39
Mar 5, 2024	79.56	79.56	79.36	79.36	77.87	13
Mar 4, 2024	79.52	79.52	79.52	79.52	78.03	-
Mar 1, 2024	77.80	80.06	77.80	80.06	78.56	20
Feb 29, 2024	75.48	77.54	75.48	77.42	75.97	19
Feb 28, 2024	76.24	76.24	75.94	75.94	74.52	198
Feb 27, 2024	75.98	75.98	75.98	75.98	74.56	-
Feb 26, 2024	76.04	76.04	76.04	76.04	74.61	-
Feb 23, 2024	77.14	77.68	77.12	77.68	76.22	14
Feb 22, 2024	0.45 Dividend
Feb 22, 2024	77.08	77.08	77.08	77.08	75.63	-
Feb 21, 2024	75.76	75.76	75.66	75.66	73.80	10
Feb 20, 2024	75.12	75.12	75.12	75.12	73.27	-
Feb 19, 2024	75.54	75.94	75.54	75.94	74.07	3
Feb 16, 2024	76.60	76.60	76.60	76.60	74.72	-
Feb 15, 2024	74.92	75.52	74.92	75.52	73.66	39
Feb 14, 2024	75.12	75.36	75.12	75.36	73.51	3
Feb 13, 2024	77.10	77.10	74.82	74.82	72.98	58
Feb 12, 2024	78.58	79.52	78.58	79.52	77.56	107
Feb 9, 2024	78.02	78.02	78.02	78.02	76.10	-
Feb 8, 2024	77.18	78.64	77.18	78.64	76.71	5
Feb 7, 2024	77.22	77.32	77.22	77.32	75.42	16
Feb 6, 2024	79.36	80.50	79.36	80.50	78.52	5
Feb 5, 2024	77.66	77.72	77.66	77.72	75.81	436
Feb 2, 2024	76.60	76.60	76.60	76.60	74.72	-
Feb 1, 2024	78.78	78.78	77.88	77.88	75.97	13
Jan 31, 2024	78.50	78.50	78.50	78.50	76.57	-
Jan 30, 2024	80.02	80.02	79.90	79.90	77.94	54
Jan 29, 2024	80.00	80.14	79.32	79.32	77.37	465
Jan 26, 2024	81.10	81.12	81.06	81.12	79.13	95
Jan 25, 2024	82.62	82.62	82.62	82.62	80.59	-
Jan 24, 2024	82.96	83.12	82.96	83.12	81.08	29
Jan 23, 2024	82.96	83.88	82.96	83.88	81.82	11
Jan 22, 2024	82.18	82.18	82.18	82.18	80.16	-
Jan 19, 2024	79.16	79.16	79.16	79.16	77.21	-
Jan 18, 2024	77.38	77.38	77.38	77.38	75.48	-
Jan 17, 2024	77.52	77.52	75.72	75.72	73.86	3
Jan 16, 2024	77.58	77.58	77.58	77.58	75.67	-
Jan 15, 2024	77.78	77.78	77.78	77.78	75.87	-

AMD.MU Advanced Micro Devices Inc

115.70

+0.70%

AMD.BE Advanced Micro Devices Inc

111.60

-2.23%

AMD.F Advanced Micro Devices, Inc.

111.88

-2.70%

AMD.DE Advanced Micro Devices, Inc.

111.72

-1.34%

AMD.NE Advanced Micro Devices, Inc.

21.97

-1.13%

INTC Intel Corporation

19.20

0.00%

MU Micron Technology, Inc.

97.36

+2.42%

AMD Advanced Micro Devices, Inc.

116.09

-1.05%

NVDA NVIDIA Corporation

131.76

-1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Microchip Technology Incorporated (MCP.F)

Related Tickers