Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,244.86 -32.65 (-0.62%) Dow
38,296.62 -389.70 (-1.01%) Nasdaq
16,685.82 -49.20 (-0.29%) Bitcoin USD
68,987.44 +931.86 (+1.37%) CMC Crypto 200
1,486.92 +18.98 (+1.29%)
Microchip Technology Inc (MCP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 30 |
| 31 May 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 30 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 29 May 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| 28 May 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| 27 May 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
| 24 May 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
| 23 May 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 22 May 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| 21 May 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 21 May 2024 | 0.452 Dividend | |||||
| 20 May 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.18 | - |
| 17 May 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.08 | - |
| 16 May 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.94 | - |
| 15 May 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.95 | - |
| 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 | 84.68 | 84.68 | 84.68 | 84.68 | 84.24 | - |
| 09 May 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 84.67 | - |
| 08 May 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.95 | - |
| 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 | 83.56 | 83.56 | 83.56 | 83.56 | 83.12 | - |
| 02 May 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.06 | - |
| 30 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.26 | - |
| 29 Apr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.82 | - |
| 26 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
| 25 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.61 | - |
| 24 Apr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 82.73 | - |
| 23 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
| 22 Apr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.34 | - |
| 19 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
| 18 Apr 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.52 | - |
| 17 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
| 16 Apr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.11 | - |
| 15 Apr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.01 | - |
| 12 Apr 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.64 | - |
| 11 Apr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
| 10 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.76 | - |
| 09 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.45 | - |
| 08 Apr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.14 | - |
| 05 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
| 04 Apr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.84 | - |
| 03 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.68 | - |
| 02 Apr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.83 | - |
| 28 Mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.75 | - |
| 27 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.16 | - |
| 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 | 79.84 | 79.84 | 79.84 | 79.84 | 79.42 | - |
| 19 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| 18 Mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.62 | - |
| 15 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
| 14 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.17 | - |
| 13 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.46 | - |
| 12 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.35 | - |
| 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 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
| 06 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
| 05 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.03 | - |
| 04 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
| 01 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.37 | - |
| 29 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - |
| 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 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
| 22 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.76 | - |
| 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 | 76.58 | 76.58 | 76.58 | 76.58 | 75.73 | - |
| 15 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.07 | - |
| 14 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.28 | - |
| 13 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
| 12 Feb 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 77.71 | - |
| 09 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.13 | - |
| 08 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.34 | - |
| 07 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.40 | - |
| 06 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.46 | - |
| 05 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.78 | - |
| 02 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.75 | - |
| 01 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 77.88 | - |
| 31 Jan 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 77.61 | - |
| 30 Jan 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.09 | - |
| 29 Jan 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.09 | - |
| 26 Jan 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.18 | - |
| 25 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 81.98 | - |
| 24 Jan 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.04 | - |
| 23 Jan 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.02 | - |
| 22 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.29 | - |
| 19 Jan 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 78.28 | - |
| 18 Jan 2024 | 77.36 | 77.46 | 77.36 | 77.46 | 76.60 | 30 |
| 17 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.68 | - |
| 16 Jan 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 76.70 | - |
| 15 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 76.91 | - |
| *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.