Microchip

MCHP
🏛️ germany →
54.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 54.94 54.94 54.94 54.94 0.0M
2025-09-26 55.41 55.41 55.41 55.41 0.0M
2025-09-25 55.91 55.91 55.91 55.91 0.0M
2025-09-24 54.84 54.84 54.84 54.84 0.0M
2025-09-23 55.06 55.06 55.06 55.06 0.0M
2025-09-22 55.34 55.34 55.34 55.34 0.0M
2025-09-19 56.28 56.28 56.28 56.28 0.0M
2025-09-18 56.02 56.02 56.02 56.02 0.0M
2025-09-17 54.20 55.06 54.20 55.06 0.0M
2025-09-16 53.62 54.04 53.50 54.04 0.0M
2025-09-15 54.75 54.75 53.60 53.60 0.0M
2025-09-12 55.26 55.26 55.26 55.26 0.0M
2025-09-11 55.15 55.59 55.15 55.59 0.0M
2025-09-10 55.40 55.40 55.40 55.40 0.0M
2025-09-09 55.41 55.41 55.41 55.41 0.0M
2025-09-08 56.18 56.18 56.18 56.18 0.0M
2025-09-05 55.15 55.85 55.15 55.85 0.0M
2025-09-04 54.15 55.69 54.15 54.65 0.0M
2025-09-03 54.43 54.43 54.43 54.43 0.0M
2025-09-02 55.19 55.19 54.25 54.25 0.0M
2025-09-01 55.17 55.17 55.17 55.17 0.0M
2025-08-29 55.66 55.66 55.66 55.66 0.0M
2025-08-28 56.78 56.78 56.78 56.78 0.0M
2025-08-27 57.97 57.97 57.39 57.39 0.0M
2025-08-26 58.69 58.69 58.69 58.69 0.0M
2025-08-25 58.87 59.12 58.87 59.12 0.0M
2025-08-22 56.39 56.39 56.39 56.39 0.0M
2025-08-21 57.12 57.15 57.12 57.15 0.0M
2025-08-20 55.13 55.13 55.13 55.13 0.0M
2025-08-19 55.87 55.87 55.87 55.87 0.0M
2025-08-18 56.04 56.04 56.04 56.04 0.0M
2025-08-15 56.63 56.63 56.63 56.63 0.0M
2025-08-14 56.08 56.08 56.08 56.08 0.0M
2025-08-13 55.18 55.72 55.00 55.72 0.0M
2025-08-12 52.43 56.94 52.43 56.94 0.0M
2025-08-11 53.24 53.24 53.21 53.21 0.0M
2025-08-08 52.78 54.03 52.30 54.03 0.0M
2025-08-07 56.65 57.17 56.65 57.17 0.0M
2025-08-06 58.07 58.07 57.90 57.90 0.0M
2025-08-05 57.81 58.23 57.81 58.23 0.0M
2025-08-04 57.59 57.71 56.82 56.82 0.0M
2025-08-01 59.23 59.23 56.22 56.22 0.0M
2025-07-31 61.59 61.86 59.86 59.86 0.0M
2025-07-30 61.30 61.30 61.30 61.30 0.0M
2025-07-29 60.98 60.98 60.98 60.98 0.0M
2025-07-28 59.38 59.44 59.38 59.44 0.0M
2025-07-25 57.67 57.67 57.62 57.62 0.0M
2025-07-24 59.71 59.71 56.98 57.97 0.0M
2025-07-23 60.76 60.76 59.81 60.09 0.0M
2025-07-22 61.99 61.99 61.99 61.99 0.0M
2025-07-21 64.23 64.46 64.23 64.46 0.0M
2025-07-18 63.90 64.16 63.65 64.07 0.0M
2025-07-17 64.05 64.15 63.50 63.50 0.0M
2025-07-16 62.35 62.35 62.35 62.35 0.0M
2025-07-15 63.73 63.83 63.73 63.83 0.0M
2025-07-14 63.27 63.34 63.27 63.34 0.0M
2025-07-11 63.85 63.85 63.85 63.85 0.0M
2025-07-10 63.19 65.94 63.19 65.94 0.0M
2025-07-09 63.52 63.98 63.52 63.98 0.0M
2025-07-08 60.92 63.47 60.92 63.27 0.0M
2025-07-07 61.43 62.54 61.43 61.67 0.0M
2025-07-04 61.54 61.54 61.54 61.54 0.0M
2025-07-03 61.89 62.44 61.89 62.29 0.0M
2025-07-02 60.94 60.94 60.94 60.94 0.0M
2025-07-01 59.41 61.10 59.41 61.10 0.0M
2025-06-30 60.48 60.48 60.48 60.48 0.0M
2025-06-27 60.47 60.99 60.47 60.99 0.0M
2025-06-26 61.35 61.35 61.35 61.35 0.0M
2025-06-25 60.56 60.70 60.56 60.70 0.0M
2025-06-24 60.01 60.28 60.01 60.28 0.0M
2025-06-23 59.61 60.20 59.61 60.13 0.0M
2025-06-20 58.43 60.51 58.43 59.34 0.0M
2025-06-19 58.95 58.95 58.95 58.95 0.0M
2025-06-18 58.81 59.61 58.81 59.61 0.0M
2025-06-17 58.46 58.72 58.46 58.72 0.0M
2025-06-16 56.98 56.98 56.98 56.98 0.0M
2025-06-13 57.54 57.54 57.54 57.54 0.0M
2025-06-12 59.92 59.92 59.10 59.10 0.0M
2025-06-11 60.69 61.57 60.69 61.24 0.0M
2025-06-10 59.43 61.47 59.25 61.47 0.0M
2025-06-09 56.79 58.20 56.79 58.20 0.0M
2025-06-06 57.06 57.24 57.06 57.24 0.0M
2025-06-05 56.48 56.68 56.48 56.54 0.0M
2025-06-04 56.02 56.49 56.00 56.47 0.0M
2025-06-03 52.16 53.00 52.14 53.00 0.0M
2025-06-02 50.21 50.21 50.21 50.21 0.0M
2025-05-30 51.90 51.90 51.90 51.90 0.0M
2025-05-29 52.41 52.41 51.14 51.14 0.0M
2025-05-28 51.71 51.71 50.90 50.93 0.0M
2025-05-27 49.95 50.40 49.95 50.40 0.0M
2025-05-26 49.77 49.77 49.77 49.77 0.0M
2025-05-23 51.05 51.05 48.80 48.80 0.0M
2025-05-22 51.59 51.66 51.59 51.66 0.0M
2025-05-21 52.99 53.47 52.99 53.00 0.0M
2025-05-20 53.48 53.91 53.48 53.91 0.0M
2025-05-19 52.75 52.75 52.75 52.75 0.0M
2025-05-16 54.12 54.43 54.12 54.35 0.0M
2025-05-15 53.85 53.85 53.32 53.32 0.0M
2025-05-14 55.68 55.68 53.95 54.18 0.0M
2025-05-13 54.47 54.78 54.47 54.78 0.0M
2025-05-12 50.48 54.89 50.48 54.82 0.0M
2025-05-09 46.92 49.59 46.92 49.47 0.0M
2025-05-08 42.76 43.38 42.76 43.38 0.0M
2025-05-07 41.85 41.85 41.81 41.81 0.0M
2025-05-06 42.04 42.04 42.04 42.04 0.0M
2025-05-05 41.84 42.34 41.84 42.34 0.0M
2025-05-02 40.85 42.37 40.85 42.37 0.0M
2025-04-30 39.84 39.84 39.84 39.84 0.0M
2025-04-29 40.70 40.70 40.16 40.16 0.0M
2025-04-28 41.18 41.83 41.11 41.83 0.0M
2025-04-25 41.34 41.34 41.06 41.06 0.0M
2025-04-24 37.16 41.27 37.08 41.27 0.0M
2025-04-23 36.12 36.61 36.12 36.61 0.0M
2025-04-22 34.05 35.63 34.05 35.63 0.0M
2025-04-17 33.74 33.74 33.69 33.69 0.0M
2025-04-16 32.74 33.09 32.74 33.09 0.0M
2025-04-15 34.02 34.02 34.02 34.02 0.0M
2025-04-14 35.41 35.41 35.30 35.30 0.0M
2025-04-11 34.99 34.99 31.95 33.85 0.0M
2025-04-10 40.33 40.33 35.00 35.00 0.0M
2025-04-09 31.32 38.22 31.32 38.22 0.0M
2025-04-08 35.05 35.92 35.05 35.92 0.0M
2025-04-07 31.31 35.36 31.10 33.66 0.0M
2025-04-04 37.07 37.07 34.50 34.53 0.0M
2025-04-03 43.10 43.10 37.01 37.01 0.0M
2025-04-02 44.89 44.89 44.89 44.89 0.0M
2025-04-01 44.51 44.51 44.51 44.51 0.0M
2025-03-31 44.46 44.46 44.46 44.46 0.0M
2025-03-28 46.84 46.84 45.03 45.03 0.0M
2025-03-27 48.32 48.32 48.32 48.32 0.0M
2025-03-26 48.32 48.64 48.27 48.64 0.0M
2025-03-25 49.64 49.64 49.63 49.63 0.0M
2025-03-24 48.13 48.13 48.13 48.13 0.0M
2025-03-21 47.02 47.02 47.02 47.02 0.0M
2025-03-20 49.16 49.16 49.16 49.16 0.0M
2025-03-19 49.57 50.23 48.50 48.50 0.0M
2025-03-18 50.28 50.28 50.17 50.17 0.0M
2025-03-17 48.76 50.31 48.76 50.31 0.0M
2025-03-14 47.92 47.92 47.92 47.92 0.0M
2025-03-13 47.42 48.47 47.42 48.47 0.0M
2025-03-12 48.00 48.00 47.62 47.62 0.0M
2025-03-11 49.06 49.06 49.06 49.06 0.0M
2025-03-10 54.80 54.80 54.80 54.80 0.0M
2025-03-07 53.78 53.78 53.78 53.78 0.0M
2025-03-06 54.93 54.93 54.93 54.93 0.0M
2025-03-05 54.99 54.99 54.99 54.99 0.0M
2025-03-04 55.13 55.80 54.15 55.80 0.0M
2025-03-03 56.51 57.13 56.51 57.13 0.0M
2025-02-28 54.73 55.09 54.73 55.09 0.0M
2025-02-27 57.20 57.20 57.20 57.20 0.0M
2025-02-26 57.29 57.29 57.29 57.29 0.0M
2025-02-25 57.91 57.91 57.91 57.91 0.0M
2025-02-24 57.57 57.57 57.57 57.57 0.0M
2025-02-21 61.12 61.12 60.94 60.94 0.0M
2025-02-20 60.52 61.24 60.52 61.24 0.0M
2025-02-19 55.19 59.30 55.19 59.30 0.0M
2025-02-18 53.29 54.64 53.29 54.64 0.0M
2025-02-17 53.29 53.56 53.29 53.56 0.0M
2025-02-14 51.78 51.78 51.78 51.78 0.0M
2025-02-13 51.62 51.62 51.62 51.62 0.0M
2025-02-12 50.62 51.54 50.62 51.54 0.0M
2025-02-11 50.29 50.29 50.29 50.29 0.0M
2025-02-10 50.31 50.51 50.31 50.51 0.0M
2025-02-07 48.04 50.32 47.92 48.91 0.0M
2025-02-06 51.40 52.00 51.40 51.41 0.0M
2025-02-05 50.29 50.29 49.88 50.11 0.0M
2025-02-04 50.67 50.67 50.67 50.67 0.0M
2025-02-03 52.03 52.03 50.52 51.09 0.0M
2025-01-31 52.79 53.47 52.47 52.47 0.0M
2025-01-30 53.84 54.24 53.00 53.00 0.0M
2025-01-29 54.92 54.92 54.92 54.92 0.0M
2025-01-28 54.47 54.47 54.10 54.10 0.0M
2025-01-27 52.32 55.14 52.32 55.14 0.0M
2025-01-24 55.78 55.78 53.92 53.92 0.0M
2025-01-23 55.96 55.96 55.00 55.00 0.0M
2025-01-22 56.16 56.60 56.16 56.60 0.0M
2025-01-21 55.93 55.93 55.93 55.93 0.0M
2025-01-20 56.02 56.27 56.02 56.27 0.0M
2025-01-17 54.50 54.50 54.50 54.50 0.0M
2025-01-16 55.77 55.77 55.77 55.77 0.0M
2025-01-15 55.28 55.61 55.28 55.52 0.0M
2025-01-14 54.53 54.53 54.53 54.53 0.0M
2025-01-13 53.60 53.60 53.60 53.60 0.0M
2025-01-10 54.41 54.41 53.45 53.56 0.0M
2025-01-09 54.50 54.79 54.50 54.77 0.0M
2025-01-08 55.49 55.49 55.04 55.04 0.0M
2025-01-07 55.84 56.18 55.84 56.18 0.0M
2025-01-06 55.89 57.58 55.89 57.58 0.0M
2025-01-03 55.31 55.31 55.31 55.31 0.0M
2025-01-02 55.45 55.45 55.45 55.45 0.0M