Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,533.19 +646.45 (+1.06%) CMC Crypto 200
1,276.95 -6.87 (-0.54%)
Microchip Technology Inc (MCP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
| 27 Jun 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| 26 Jun 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 25 Jun 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
| 24 Jun 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 21 Jun 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 20 Jun 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 19 Jun 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 18 Jun 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 17 Jun 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| 14 Jun 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 13 Jun 2024 | 87.27 | 87.27 | 86.71 | 86.71 | 86.71 | 6 |
| 12 Jun 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 11 Jun 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 10 Jun 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | - |
| 07 Jun 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 06 Jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 05 Jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 04 Jun 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 03 Jun 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| 31 May 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 30 May 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 29 May 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
| 28 May 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| 27 May 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 24 May 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 23 May 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 22 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 21 May 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 21 May 2024 | 0.452 Dividend | |||||
| 20 May 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.20 | - |
| 17 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.09 | - |
| 16 May 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 86.86 | - |
| 15 May 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.96 | - |
| 14 May 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.98 | - |
| 13 May 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
| 10 May 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.23 | - |
| 09 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.66 | - |
| 08 May 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.98 | - |
| 07 May 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.07 | - |
| 06 May 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.57 | - |
| 03 May 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.11 | - |
| 02 May 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.06 | - |
| 30 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.33 | - |
| 29 Apr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.78 | - |
| 26 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
| 25 Apr 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 82.65 | - |
| 24 Apr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.51 | - |
| 23 Apr 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 77.76 | - |
| 22 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.35 | - |
| 19 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
| 18 Apr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.50 | - |
| 17 Apr 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 79.91 | - |
| 16 Apr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.10 | - |
| 15 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.02 | - |
| 12 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.60 | - |
| 11 Apr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
| 10 Apr 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 83.75 | - |
| 09 Apr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.46 | - |
| 08 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
| 05 Apr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.14 | - |
| 04 Apr 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
| 03 Apr 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.69 | - |
| 02 Apr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.83 | - |
| 28 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.71 | - |
| 27 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.13 | - |
| 26 Mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.16 | - |
| 25 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
| 22 Mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.19 | - |
| 21 Mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
| 20 Mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.40 | - |
| 19 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| 18 Mar 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.05 | - |
| 15 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.76 | - |
| 14 Mar 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.13 | - |
| 13 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.44 | - |
| 12 Mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.33 | - |
| 11 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
| 08 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.40 | - |
| 07 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.64 | - |
| 06 Mar 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.35 | - |
| 05 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.13 | - |
| 04 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
| 01 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.41 | - |
| 29 Feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.09 | - |
| 28 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.82 | - |
| 27 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.56 | - |
| 26 Feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.66 | - |
| 23 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.76 | - |
| 22 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.68 | - |
| 22 Feb 2024 | 0.45 Dividend | |||||
| 21 Feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.94 | - |
| 20 Feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.34 | - |
| 19 Feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 74.74 | - |
| 16 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.75 | - |
| 15 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.09 | - |
| 14 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.23 | - |
| 13 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
| 12 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.73 | - |
| 09 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.