Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,909.75 +615.27 (+1.02%) CMC Crypto 200
1,265.06 -18.77 (-1.46%)
Microchip Technology Inc (MCP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM 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 | 83.58 | 85.92 | 83.51 | 85.11 | 85.11 | - |
| 27 Jun 2024 | 83.72 | 83.76 | 82.63 | 82.63 | 82.63 | - |
| 26 Jun 2024 | 83.34 | 83.96 | 83.14 | 83.42 | 83.42 | - |
| 25 Jun 2024 | 82.89 | 83.36 | 82.83 | 83.08 | 83.08 | - |
| 24 Jun 2024 | 85.35 | 85.35 | 83.25 | 83.25 | 83.25 | - |
| 21 Jun 2024 | 82.91 | 85.36 | 82.84 | 85.36 | 85.36 | - |
| 20 Jun 2024 | 86.99 | 87.19 | 83.07 | 83.07 | 83.07 | - |
| 19 Jun 2024 | 86.75 | 86.93 | 84.99 | 86.52 | 86.52 | - |
| 18 Jun 2024 | 84.37 | 85.91 | 84.30 | 85.91 | 85.91 | - |
| 17 Jun 2024 | 85.10 | 85.23 | 84.01 | 84.01 | 84.01 | - |
| 14 Jun 2024 | 85.78 | 86.00 | 85.16 | 85.51 | 85.51 | - |
| 13 Jun 2024 | 87.23 | 87.40 | 85.74 | 86.25 | 86.25 | - |
| 12 Jun 2024 | 86.84 | 87.86 | 86.78 | 87.35 | 87.35 | - |
| 11 Jun 2024 | 87.20 | 88.04 | 86.71 | 86.71 | 86.71 | 50 |
| 10 Jun 2024 | 85.59 | 87.42 | 85.42 | 87.42 | 87.42 | - |
| 07 Jun 2024 | 85.47 | 86.58 | 85.43 | 86.58 | 86.58 | - |
| 06 Jun 2024 | 86.32 | 86.70 | 85.57 | 85.57 | 85.57 | - |
| 05 Jun 2024 | 86.33 | 86.89 | 86.22 | 86.66 | 86.66 | - |
| 04 Jun 2024 | 87.27 | 87.66 | 86.81 | 86.81 | 86.81 | - |
| 03 Jun 2024 | 89.49 | 89.81 | 87.03 | 87.03 | 87.03 | - |
| 31 May 2024 | 88.37 | 88.37 | 87.48 | 87.48 | 87.48 | - |
| 30 May 2024 | 87.60 | 89.12 | 87.55 | 88.57 | 88.57 | - |
| 29 May 2024 | 89.55 | 89.75 | 88.93 | 88.93 | 88.93 | - |
| 28 May 2024 | 90.50 | 90.56 | 90.45 | 90.56 | 90.56 | - |
| 27 May 2024 | 90.25 | 90.74 | 90.25 | 90.74 | 90.74 | - |
| 24 May 2024 | 91.77 | 92.50 | 91.08 | 91.08 | 91.08 | - |
| 23 May 2024 | 92.38 | 92.38 | 90.75 | 90.75 | 90.75 | - |
| 22 May 2024 | 87.96 | 91.67 | 87.60 | 91.67 | 91.67 | - |
| 21 May 2024 | 88.10 | 88.17 | 87.85 | 88.10 | 88.10 | - |
| 21 May 2024 | 0.452 Dividend | |||||
| 20 May 2024 | 86.60 | 89.18 | 86.53 | 88.96 | 88.51 | - |
| 17 May 2024 | 86.47 | 86.98 | 86.16 | 86.16 | 85.72 | - |
| 16 May 2024 | 87.32 | 87.75 | 87.25 | 87.29 | 86.85 | - |
| 15 May 2024 | 86.35 | 87.55 | 86.33 | 87.55 | 87.11 | - |
| 14 May 2024 | 85.41 | 86.61 | 85.38 | 86.38 | 85.94 | - |
| 13 May 2024 | 84.73 | 85.93 | 84.54 | 85.56 | 85.13 | - |
| 10 May 2024 | 84.65 | 84.92 | 84.42 | 84.42 | 83.99 | - |
| 09 May 2024 | 85.07 | 85.17 | 84.86 | 84.86 | 84.43 | - |
| 08 May 2024 | 85.41 | 85.45 | 84.09 | 84.22 | 83.79 | - |
| 07 May 2024 | 83.50 | 85.99 | 83.50 | 85.84 | 85.40 | - |
| 06 May 2024 | 85.00 | 86.63 | 85.00 | 86.63 | 86.19 | - |
| 03 May 2024 | 83.57 | 84.84 | 83.23 | 84.31 | 83.88 | - |
| 02 May 2024 | 82.45 | 83.61 | 82.36 | 82.87 | 82.45 | - |
| 30 Apr 2024 | 86.73 | 86.88 | 86.37 | 86.55 | 86.11 | - |
| 29 Apr 2024 | 87.20 | 87.54 | 86.70 | 87.08 | 86.64 | - |
| 26 Apr 2024 | 85.79 | 88.12 | 85.40 | 88.12 | 87.67 | - |
| 25 Apr 2024 | 83.08 | 85.05 | 83.08 | 83.93 | 83.50 | - |
| 24 Apr 2024 | 82.92 | 84.91 | 82.89 | 84.07 | 83.64 | - |
| 23 Apr 2024 | 78.15 | 80.60 | 78.03 | 80.60 | 80.19 | - |
| 22 Apr 2024 | 76.74 | 78.26 | 76.73 | 78.26 | 77.86 | - |
| 19 Apr 2024 | 78.04 | 78.26 | 77.40 | 77.40 | 77.01 | - |
| 18 Apr 2024 | 79.99 | 79.99 | 78.99 | 79.37 | 78.97 | - |
| 17 Apr 2024 | 80.49 | 80.73 | 80.38 | 80.38 | 79.97 | - |
| 16 Apr 2024 | 80.53 | 81.05 | 80.19 | 81.05 | 80.64 | - |
| 15 Apr 2024 | 81.02 | 81.38 | 80.43 | 80.57 | 80.16 | 1 |
| 12 Apr 2024 | 83.03 | 83.42 | 80.61 | 80.61 | 80.20 | - |
| 11 Apr 2024 | 81.80 | 82.33 | 81.80 | 82.33 | 81.91 | - |
| 10 Apr 2024 | 84.17 | 84.50 | 81.99 | 81.99 | 81.57 | - |
| 09 Apr 2024 | 81.88 | 83.57 | 81.80 | 83.57 | 83.15 | 2 |
| 08 Apr 2024 | 80.55 | 81.85 | 80.55 | 81.79 | 81.37 | 20 |
| 05 Apr 2024 | 79.61 | 80.93 | 79.57 | 80.93 | 80.52 | - |
| 04 Apr 2024 | 81.21 | 82.77 | 81.21 | 82.77 | 82.35 | - |
| 03 Apr 2024 | 81.09 | 82.16 | 81.07 | 81.16 | 80.75 | - |
| 02 Apr 2024 | 83.27 | 83.27 | 80.58 | 80.58 | 80.17 | - |
| 28 Mar 2024 | 82.12 | 82.86 | 82.12 | 82.72 | 82.30 | - |
| 27 Mar 2024 | 79.52 | 81.92 | 79.52 | 81.92 | 81.50 | - |
| 26 Mar 2024 | 80.58 | 81.14 | 79.90 | 79.90 | 79.49 | - |
| 25 Mar 2024 | 80.76 | 81.22 | 80.06 | 81.22 | 80.81 | - |
| 22 Mar 2024 | 81.56 | 81.88 | 81.56 | 81.88 | 81.46 | - |
| 21 Mar 2024 | 81.30 | 82.76 | 81.30 | 82.04 | 81.62 | - |
| 20 Mar 2024 | 79.90 | 80.40 | 79.46 | 79.46 | 79.06 | - |
| 19 Mar 2024 | 80.02 | 80.94 | 79.50 | 80.40 | 79.99 | - |
| 18 Mar 2024 | 81.50 | 81.74 | 81.34 | 81.46 | 81.05 | - |
| 15 Mar 2024 | 81.18 | 81.68 | 81.02 | 81.68 | 81.26 | - |
| 14 Mar 2024 | 82.52 | 82.72 | 81.90 | 82.08 | 81.66 | - |
| 13 Mar 2024 | 83.94 | 83.94 | 82.42 | 82.72 | 82.30 | - |
| 12 Mar 2024 | 82.74 | 83.58 | 82.64 | 83.58 | 83.16 | - |
| 11 Mar 2024 | 81.20 | 82.74 | 80.66 | 82.74 | 82.32 | - |
| 08 Mar 2024 | 84.78 | 85.22 | 82.56 | 82.56 | 82.14 | - |
| 07 Mar 2024 | 80.04 | 85.68 | 80.04 | 85.68 | 85.24 | - |
| 06 Mar 2024 | 78.74 | 80.88 | 78.74 | 80.88 | 80.47 | - |
| 05 Mar 2024 | 79.44 | 79.44 | 78.70 | 78.70 | 78.30 | - |
| 04 Mar 2024 | 79.54 | 80.44 | 79.54 | 80.14 | 79.73 | - |
| 01 Mar 2024 | 77.80 | 80.34 | 77.52 | 80.34 | 79.93 | - |
| 29 Feb 2024 | 75.46 | 77.50 | 75.36 | 77.50 | 77.11 | - |
| 28 Feb 2024 | 76.22 | 76.22 | 75.54 | 75.54 | 75.16 | - |
| 27 Feb 2024 | 75.96 | 77.28 | 75.96 | 76.86 | 76.47 | - |
| 26 Feb 2024 | 76.02 | 76.22 | 75.90 | 76.22 | 75.83 | - |
| 23 Feb 2024 | 77.12 | 77.12 | 76.26 | 76.70 | 76.31 | - |
| 22 Feb 2024 | 77.06 | 77.96 | 76.54 | 77.54 | 77.15 | - |
| 22 Feb 2024 | 0.45 Dividend | |||||
| 21 Feb 2024 | 75.74 | 76.46 | 75.02 | 76.46 | 75.62 | 6 |
| 20 Feb 2024 | 75.10 | 75.10 | 74.40 | 74.70 | 73.88 | - |
| 19 Feb 2024 | 75.56 | 75.58 | 75.36 | 75.36 | 74.54 | - |
| 16 Feb 2024 | 76.58 | 76.58 | 75.72 | 76.22 | 75.39 | - |
| 15 Feb 2024 | 74.88 | 76.50 | 74.74 | 76.50 | 75.66 | - |
| 14 Feb 2024 | 75.12 | 75.70 | 74.96 | 74.96 | 74.14 | - |
| 13 Feb 2024 | 77.08 | 77.72 | 75.46 | 75.46 | 74.63 | - |
| 12 Feb 2024 | 78.58 | 79.32 | 78.38 | 79.04 | 78.18 | - |
| 09 Feb 2024 | 78.02 | 79.42 | 78.02 | 79.42 | 78.55 | - |
| *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.