Microchip

MCHP
🏛️ germany →
54.44
Last Update: 2025-09-30
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
2021-12-30 77.76 77.76 77.76 77.76 0.0M
2021-12-29 78.03 78.21 77.91 77.91 0.0M
2021-12-28 78.66 78.95 78.66 78.95 0.0M
2021-12-27 76.80 77.57 76.80 77.57 0.0M
2021-12-23 76.08 76.75 76.08 76.73 0.0M
2021-12-22 75.47 75.84 74.59 75.84 0.0M
2021-12-21 73.95 73.95 73.85 73.85 0.0M
2021-12-20 73.42 73.62 73.42 73.55 0.0M
2021-12-17 74.22 74.22 74.22 74.22 0.0M
2021-12-16 78.21 78.21 78.21 78.21 0.0M
2021-12-15 75.04 75.04 75.04 75.04 0.0M
2021-12-14 75.39 75.39 75.39 75.39 0.0M
2021-12-13 77.11 77.11 76.00 76.00 0.0M
2021-12-10 76.56 76.56 76.56 76.56 0.0M
2021-12-09 76.81 76.81 76.81 76.81 0.0M
2021-12-08 78.87 78.87 77.27 77.27 0.0M
2021-12-07 74.83 77.80 74.83 77.80 0.0M
2021-12-06 75.25 75.94 73.85 73.85 0.0M
2021-12-03 74.50 74.50 74.50 74.50 0.0M
2021-12-02 75.02 75.02 75.02 75.02 0.0M
2021-12-01 74.62 77.35 74.62 77.35 0.0M
2021-11-30 74.45 74.45 73.48 73.48 0.0M
2021-11-29 71.90 71.90 71.90 71.90 0.0M
2021-11-26 72.01 72.01 72.01 72.01 0.0M
2021-11-25 74.91 74.91 74.91 74.91 0.0M
2021-11-24 74.14 74.14 74.14 74.14 0.0M
2021-11-23 73.19 73.98 73.19 73.98 0.0M
2021-11-22 73.40 73.51 73.40 73.51 0.0M
2021-11-19 73.61 73.61 73.61 73.61 0.0M
2021-11-18 73.19 73.19 72.68 72.68 0.0M
2021-11-17 74.35 74.35 74.35 74.35 0.0M
2021-11-16 73.01 73.01 73.01 73.01 0.0M
2021-11-15 73.61 74.37 73.61 74.37 0.0M
2021-11-12 72.87 72.87 72.75 72.75 0.0M
2021-11-11 71.99 71.99 71.58 71.58 0.0M
2021-11-10 71.55 71.72 71.55 71.72 0.0M
2021-11-09 72.35 72.35 72.09 72.30 0.0M
2021-11-08 75.00 75.42 74.23 75.42 0.0M
2021-11-05 70.72 75.08 70.72 73.93 0.0M
2021-11-04 69.09 69.09 69.09 69.09 0.0M
2021-11-03 67.93 68.56 67.93 68.56 0.0M
2021-11-02 66.00 66.55 66.00 66.55 0.0M
2021-11-01 63.90 66.73 63.90 66.11 0.0M
2021-10-29 63.14 63.30 63.14 63.30 0.0M
2021-10-28 62.37 63.17 62.37 63.17 0.0M
2021-10-27 62.95 62.95 61.75 61.75 0.0M
2021-10-26 65.45 65.45 65.21 65.21 0.0M
2021-10-25 64.44 65.35 64.44 65.35 0.0M
2021-10-22 64.90 65.73 64.90 65.73 0.0M
2021-10-21 63.91 64.48 63.91 64.48 0.0M
2021-10-20 64.04 64.16 64.04 64.16 0.0M
2021-10-19 63.28 63.32 63.28 63.32 0.0M
2021-10-18 62.78 62.78 61.81 61.81 0.0M
2021-10-15 62.89 63.19 62.55 63.02 0.0M
2021-10-14 61.22 62.16 61.22 62.16 0.0M
2021-10-13 60.61 62.02 60.61 61.37 0.0M
2021-10-12 61.79 62.76 61.79 62.76 0.0M
2021-10-11 62.94 62.94 62.89 62.89 0.0M
2021-10-08 64.41 64.41 64.27 64.27 0.0M
2021-10-07 64.27 65.18 64.27 65.18 0.0M
2021-10-06 63.32 63.32 63.32 63.32 0.0M
2021-10-05 63.24 64.00 63.24 63.77 0.0M
2021-10-04 65.29 65.29 65.29 65.29 0.0M
2021-10-01 65.99 65.99 65.99 65.99 0.0M
2021-09-30 66.41 66.80 66.41 66.80 0.0M
2021-09-29 67.98 67.98 67.75 67.75 0.0M
2021-09-28 70.80 70.80 70.80 70.80 0.0M
2021-09-27 70.77 70.77 70.03 70.54 0.0M
2021-09-24 70.08 70.43 70.08 70.43 0.0M
2021-09-23 68.99 69.25 68.99 69.25 0.0M
2021-09-22 67.19 68.17 67.19 68.17 0.0M
2021-09-21 66.80 66.92 66.15 66.15 0.0M
2021-09-20 68.32 68.32 68.32 68.32 0.0M
2021-09-17 69.25 69.25 68.94 68.94 0.0M
2021-09-16 68.49 68.49 68.49 68.49 0.0M
2021-09-15 67.96 68.06 67.96 68.06 0.0M
2021-09-14 67.89 68.31 67.89 68.31 0.0M
2021-09-13 66.94 67.70 66.94 67.70 0.0M
2021-09-10 65.91 67.11 65.91 67.11 0.0M
2021-09-09 64.96 64.96 64.96 64.96 0.0M
2021-09-08 65.76 65.76 65.74 65.74 0.0M
2021-09-07 66.12 66.12 66.08 66.08 0.0M
2021-09-06 66.10 66.10 66.10 66.10 0.0M
2021-09-03 65.69 65.69 65.66 65.68 0.0M
2021-09-02 65.58 65.71 65.58 65.71 0.0M
2021-09-01 66.75 66.75 66.75 66.75 0.0M
2021-08-31 67.35 67.35 66.72 66.72 0.0M
2021-08-30 67.64 67.64 67.64 67.64 0.0M
2021-08-27 66.29 66.45 66.29 66.45 0.0M
2021-08-26 64.20 65.11 64.20 65.11 0.0M
2021-08-25 62.99 63.05 62.99 63.05 0.0M
2021-08-24 63.01 63.01 63.01 63.01 0.0M
2021-08-23 61.96 61.96 61.96 61.96 0.0M
2021-08-20 61.62 61.62 61.62 61.62 0.0M
2021-08-19 61.06 61.06 61.06 61.06 0.0M
2021-08-18 62.15 62.15 62.15 62.15 0.0M
2021-08-17 63.67 63.67 62.69 62.69 0.0M
2021-08-16 64.10 64.30 64.10 64.30 0.0M
2021-08-13 64.41 64.41 64.41 64.41 0.0M
2021-08-12 63.86 63.86 63.38 63.38 0.0M
2021-08-11 64.09 64.09 63.97 63.97 0.0M
2021-08-10 63.57 63.96 63.57 63.96 0.0M
2021-08-09 63.29 63.70 63.29 63.70 0.0M
2021-08-06 63.41 63.51 63.41 63.51 0.0M
2021-08-05 62.28 62.28 62.28 62.28 0.0M
2021-08-04 62.54 63.09 62.54 63.09 0.0M
2021-08-03 61.08 61.28 61.08 61.28 0.0M
2021-08-02 60.54 62.46 60.54 62.46 0.0M
2021-07-30 58.50 58.50 58.50 58.50 0.0M
2021-07-29 58.00 58.00 58.00 58.00 0.0M
2021-07-28 57.38 58.00 57.38 58.00 0.0M
2021-07-27 58.94 58.94 58.35 58.35 0.0M
2021-07-26 59.17 59.17 58.83 58.83 0.0M
2021-07-23 58.94 58.94 58.94 58.94 0.0M
2021-07-22 59.21 59.21 59.21 59.21 0.0M
2021-07-21 58.11 58.11 58.11 58.11 0.0M
2021-07-20 56.23 56.23 56.23 56.23 0.0M
2021-07-19 56.53 56.53 56.53 56.53 0.0M
2021-07-16 58.07 58.68 58.07 58.68 0.0M
2021-07-15 60.62 60.62 60.62 60.62 0.0M
2021-07-14 60.94 61.55 60.94 61.55 0.0M
2021-07-13 61.59 61.59 61.18 61.18 0.0M
2021-07-12 60.56 60.74 60.56 60.74 0.0M
2021-07-09 59.31 59.35 59.21 59.21 0.0M
2021-07-08 60.64 60.64 58.50 59.38 0.0M
2021-07-07 61.72 62.04 61.72 62.04 0.0M
2021-07-06 62.18 62.41 62.18 62.41 0.0M
2021-07-05 62.36 62.36 62.36 62.36 0.0M
2021-07-02 62.13 62.67 62.13 62.67 0.0M
2021-07-01 63.19 63.47 63.19 63.47 0.0M
2021-06-30 64.16 64.16 64.16 64.16 0.0M
2021-06-29 63.72 63.84 63.72 63.84 0.0M
2021-06-28 62.37 63.14 62.37 63.14 0.0M
2021-06-25 62.39 62.69 62.39 62.69 0.0M
2021-06-24 61.47 61.89 61.47 61.89 0.0M
2021-06-23 61.28 61.28 61.13 61.13 0.0M
2021-06-22 61.92 61.92 61.92 61.92 0.0M
2021-06-21 61.21 61.21 61.21 61.21 0.0M
2021-06-18 63.24 63.24 63.24 63.24 0.0M
2021-06-17 63.13 63.54 63.13 63.54 0.0M
2021-06-16 63.40 64.01 63.39 64.01 0.0M
2021-06-15 64.22 64.22 64.16 64.16 0.0M
2021-06-14 63.62 63.65 63.62 63.65 0.0M
2021-06-11 62.94 63.35 62.94 63.31 0.0M
2021-06-10 62.32 62.32 62.32 62.32 0.0M
2021-06-09 62.60 62.84 62.60 62.84 0.0M
2021-06-08 63.11 63.21 63.11 63.21 0.0M
2021-06-07 63.83 63.83 63.61 63.61 0.0M
2021-06-04 62.49 62.49 62.49 62.49 0.0M
2021-06-03 63.72 63.72 63.13 63.13 0.0M
2021-06-02 63.48 63.58 63.41 63.41 0.0M
2021-06-01 64.12 64.79 64.12 64.79 0.0M
2021-05-31 64.30 64.34 64.30 64.34 0.0M
2021-05-28 63.98 63.98 63.98 63.98 0.0M
2021-05-27 63.68 64.33 63.58 64.16 0.0M
2021-05-26 63.16 63.65 63.16 63.65 0.0M
2021-05-25 63.18 63.18 62.88 62.88 0.0M
2021-05-21 61.85 61.95 61.85 61.95 0.0M
2021-05-20 59.99 60.83 59.99 60.83 0.0M
2021-05-19 57.87 57.87 57.43 57.43 0.0M
2021-05-18 59.27 59.27 58.62 59.08 0.0M
2021-05-17 59.85 59.85 59.27 59.27 0.0M
2021-05-14 59.31 59.31 59.31 59.31 0.0M
2021-05-13 57.73 58.11 57.73 58.11 0.0M
2021-05-12 59.51 59.51 58.92 58.92 0.0M
2021-05-11 58.58 58.58 57.78 57.78 0.0M
2021-05-10 61.59 61.59 60.19 60.19 0.0M
2021-05-07 62.50 62.50 62.50 62.50 0.0M
2021-05-06 60.64 60.64 60.64 60.64 0.0M
2021-05-05 60.27 60.27 60.27 60.27 0.0M
2021-05-04 61.31 61.31 60.29 60.29 0.0M
2021-05-03 62.45 62.67 61.48 61.48 0.0M
2021-04-30 63.89 63.89 63.89 63.89 0.0M
2021-04-29 64.13 64.13 63.70 63.70 0.0M
2021-04-28 65.20 65.20 64.77 64.77 0.0M
2021-04-27 66.01 66.08 65.40 65.40 0.0M
2021-04-26 64.68 65.81 64.68 65.81 0.0M
2021-04-23 62.92 64.76 62.92 64.76 0.0M
2021-04-22 64.24 64.32 64.19 64.32 0.0M
2021-04-21 61.94 61.94 61.94 61.94 0.0M
2021-04-20 63.86 63.86 63.86 63.86 0.0M
2021-04-19 67.25 67.25 67.25 67.25 0.0M
2021-04-16 66.80 66.80 66.80 66.80 0.0M
2021-04-15 65.30 65.30 65.30 65.30 0.0M
2021-04-14 65.66 65.66 65.66 65.66 0.0M
2021-04-13 66.58 66.58 66.45 66.45 0.0M
2021-04-12 67.80 67.80 67.71 67.71 0.0M
2021-04-09 68.10 68.10 68.10 68.10 0.0M
2021-04-08 67.89 67.89 67.89 67.89 0.0M
2021-04-07 67.65 68.21 67.65 68.21 0.0M
2021-04-06 69.91 69.91 68.56 68.56 0.0M
2021-04-01 66.39 66.97 66.33 66.97 0.0M
2021-03-31 63.84 63.84 63.84 63.84 0.0M
2021-03-30 63.89 63.89 63.89 63.89 0.0M
2021-03-29 65.33 65.33 64.53 64.57 0.0M
2021-03-26 62.67 62.84 62.67 62.84 0.0M
2021-03-25 62.30 62.30 62.30 62.30 0.0M
2021-03-24 63.76 63.76 63.76 63.76 0.0M
2021-03-23 64.78 65.63 64.78 65.63 0.0M
2021-03-22 63.31 63.31 63.31 63.31 0.0M
2021-03-19 60.96 60.96 60.96 60.96 0.0M
2021-03-18 64.28 64.28 64.28 64.28 0.0M
2021-03-17 63.10 63.10 63.10 63.10 0.0M
2021-03-16 63.05 63.18 63.05 63.18 0.0M
2021-03-15 61.71 61.71 61.71 61.71 0.0M
2021-03-12 61.38 61.38 60.65 60.65 0.0M
2021-03-11 59.84 60.30 59.84 60.30 0.0M
2021-03-10 61.01 61.01 61.01 61.01 0.0M
2021-03-09 58.16 60.76 58.16 60.76 0.0M
2021-03-08 60.23 60.23 60.16 60.16 0.0M
2021-03-05 58.43 59.24 58.43 59.24 0.0M
2021-03-04 61.27 61.27 61.27 61.27 0.0M
2021-03-03 63.31 63.31 63.31 63.31 0.0M
2021-03-02 65.47 65.47 65.47 65.47 0.0M
2021-03-01 64.28 64.42 64.17 64.17 0.0M
2021-02-26 60.16 60.16 60.16 60.16 0.0M
2021-02-25 64.50 64.50 64.50 64.50 0.0M
2021-02-24 63.04 63.04 63.04 63.04 0.0M
2021-02-23 64.04 64.04 64.04 64.04 0.0M
2021-02-22 66.64 66.64 66.64 66.64 0.0M
2021-02-19 64.31 66.38 64.31 66.14 0.0M
2021-02-18 67.22 67.22 66.25 66.25 0.0M
2021-02-17 67.16 67.75 67.16 67.56 0.0M
2021-02-16 66.18 66.62 66.18 66.62 0.0M
2021-02-15 65.82 66.35 65.82 66.35 0.0M
2021-02-12 64.80 64.80 64.53 64.53 0.0M
2021-02-11 62.50 64.48 62.50 64.48 0.0M
2021-02-10 62.68 62.68 62.68 62.68 0.0M
2021-02-09 62.99 62.99 62.50 62.50 0.0M
2021-02-08 60.85 61.00 60.81 60.81 0.0M
2021-02-05 61.05 61.05 59.42 59.42 0.0M
2021-02-04 58.12 58.70 58.12 58.50 0.0M
2021-02-03 59.89 59.89 59.49 59.49 0.0M
2021-02-02 59.02 60.47 59.02 59.07 0.0M
2021-02-01 56.16 57.16 56.16 56.96 0.0M
2021-01-29 56.84 56.84 56.36 56.36 0.0M
2021-01-28 54.63 56.21 54.50 56.21 0.0M
2021-01-27 59.53 59.53 55.88 56.68 0.0M
2021-01-26 61.20 61.20 60.72 60.77 0.0M
2021-01-25 61.66 61.92 60.91 61.49 0.0M
2021-01-22 62.41 62.41 62.36 62.36 0.0M
2021-01-21 62.84 62.84 62.84 62.84 0.0M
2021-01-20 63.09 64.06 63.09 63.21 0.0M
2021-01-19 62.17 62.17 61.89 61.89 0.0M
2021-01-18 61.26 61.26 61.26 61.26 0.0M
2021-01-15 62.89 62.89 61.93 61.93 0.0M
2021-01-14 61.98 63.27 61.98 63.27 0.0M
2021-01-13 61.07 61.77 61.07 61.77 0.0M
2021-01-12 60.70 60.70 59.89 59.89 0.0M
2021-01-11 60.44 60.44 59.66 59.66 0.0M
2021-01-08 60.67 61.59 60.67 61.50 0.0M
2021-01-07 58.36 59.53 58.36 59.53 0.0M
2021-01-06 56.78 57.31 55.72 57.31 0.0M
2021-01-05 55.84 56.21 55.84 56.21 0.0M
2021-01-04 56.32 57.74 56.17 56.17 0.0M