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
2022-12-30 65.59 65.59 65.59 65.59 0.0M
2022-12-29 63.98 63.98 63.98 63.98 0.0M
2022-12-28 64.70 64.70 64.70 64.70 0.0M
2022-12-27 65.22 65.22 65.22 65.22 0.0M
2022-12-23 65.74 65.74 65.74 65.74 0.0M
2022-12-22 68.47 68.47 68.08 68.31 0.0M
2022-12-21 67.13 67.13 67.13 67.13 0.0M
2022-12-20 66.72 66.72 66.72 66.72 0.0M
2022-12-19 68.49 68.49 68.49 68.49 0.0M
2022-12-16 68.03 68.03 68.03 68.03 0.0M
2022-12-15 71.00 71.60 71.00 71.40 0.0M
2022-12-14 72.76 72.76 72.76 72.76 0.0M
2022-12-13 73.03 73.03 73.03 73.03 0.0M
2022-12-12 71.81 71.81 71.80 71.81 0.0M
2022-12-09 72.73 72.73 72.73 72.73 0.0M
2022-12-08 71.25 71.25 71.25 71.25 0.0M
2022-12-07 71.59 71.59 71.59 71.59 0.0M
2022-12-06 72.67 72.67 72.67 72.67 0.0M
2022-12-05 72.80 72.80 72.80 72.80 0.0M
2022-12-02 73.65 73.65 73.01 73.01 0.0M
2022-12-01 75.87 76.43 75.87 76.43 0.0M
2022-11-30 72.11 72.11 72.11 72.11 0.0M
2022-11-29 71.10 71.10 71.10 71.10 0.0M
2022-11-28 72.02 72.02 72.02 72.02 0.0M
2022-11-25 73.50 73.50 73.50 73.50 0.0M
2022-11-24 73.26 73.26 73.26 73.26 0.0M
2022-11-23 72.41 72.41 72.41 72.41 0.0M
2022-11-22 70.18 70.18 70.18 70.18 0.0M
2022-11-21 71.97 71.97 71.37 71.37 0.0M
2022-11-18 70.83 70.83 70.83 70.83 0.0M
2022-11-17 71.05 71.07 69.88 71.07 0.0M
2022-11-16 73.95 73.95 73.95 73.95 0.0M
2022-11-15 72.73 72.73 72.73 72.73 0.0M
2022-11-14 72.83 72.83 72.83 72.83 0.0M
2022-11-11 72.77 72.77 71.46 71.46 0.0M
2022-11-10 66.30 66.30 66.30 66.30 0.0M
2022-11-09 67.08 67.42 66.63 66.63 0.0M
2022-11-08 65.31 67.92 65.31 67.09 0.0M
2022-11-07 63.90 64.35 63.90 64.35 0.0M
2022-11-04 65.51 65.51 65.51 65.51 0.0M
2022-11-03 61.29 61.29 61.29 61.29 0.0M
2022-11-02 62.81 62.81 62.81 62.81 0.0M
2022-11-01 62.30 62.30 62.30 62.30 0.0M
2022-10-31 62.64 62.64 62.64 62.64 0.0M
2022-10-28 60.42 60.42 60.42 60.42 0.0M
2022-10-27 62.58 62.58 62.58 62.58 0.0M
2022-10-26 61.59 61.77 61.59 61.77 0.0M
2022-10-25 63.04 63.04 63.04 63.04 0.0M
2022-10-24 62.68 62.68 62.68 62.68 0.0M
2022-10-21 59.96 59.96 59.96 59.96 0.0M
2022-10-20 60.09 61.36 60.09 61.36 0.0M
2022-10-19 60.20 60.20 60.20 60.20 0.0M
2022-10-18 60.62 60.62 60.62 60.62 0.0M
2022-10-17 58.62 59.01 58.62 59.01 0.0M
2022-10-14 60.87 60.87 60.87 60.87 0.0M
2022-10-13 59.37 59.37 57.81 57.81 0.0M
2022-10-12 61.50 61.50 59.97 59.97 0.0M
2022-10-11 62.68 62.68 61.07 61.07 0.0M
2022-10-10 65.19 65.19 65.19 65.19 0.0M
2022-10-07 67.97 67.97 67.97 67.97 0.0M
2022-10-06 68.07 68.07 68.07 68.07 0.0M
2022-10-05 66.39 66.39 66.39 66.39 0.0M
2022-10-04 65.32 65.32 65.32 65.32 0.0M
2022-10-03 62.09 62.09 62.09 62.09 0.0M
2022-09-30 62.84 62.84 62.84 62.84 0.0M
2022-09-29 65.58 65.58 65.58 65.58 0.0M
2022-09-28 64.75 64.75 64.55 64.55 0.0M
2022-09-27 64.00 64.00 64.00 64.00 0.0M
2022-09-26 63.78 65.00 63.78 64.50 0.0M
2022-09-23 63.95 63.95 63.74 63.74 0.0M
2022-09-22 65.18 65.18 65.18 65.18 0.0M
2022-09-21 65.36 65.36 65.36 65.36 0.0M
2022-09-20 66.69 66.69 66.69 66.69 0.0M
2022-09-19 65.17 65.17 65.17 65.17 0.0M
2022-09-16 63.89 63.89 63.89 63.89 0.0M
2022-09-15 65.65 65.65 65.65 65.65 0.0M
2022-09-14 62.97 62.97 62.97 62.97 0.0M
2022-09-13 66.46 66.46 66.46 66.46 0.0M
2022-09-12 66.18 66.18 66.18 66.18 0.0M
2022-09-09 65.40 65.40 65.40 65.40 0.0M
2022-09-08 64.95 64.95 64.95 64.95 0.0M
2022-09-07 64.18 64.18 64.18 64.18 0.0M
2022-09-06 64.84 64.84 64.84 64.84 0.0M
2022-09-05 64.93 64.93 64.93 64.93 0.0M
2022-09-02 64.78 64.78 64.78 64.78 0.0M
2022-09-01 63.82 63.82 63.82 63.82 0.0M
2022-08-31 65.11 65.11 65.11 65.11 0.0M
2022-08-30 64.67 64.67 64.67 64.67 0.0M
2022-08-29 65.39 65.39 65.39 65.39 0.0M
2022-08-26 70.37 70.37 70.37 70.37 0.0M
2022-08-25 68.54 68.54 68.54 68.54 0.0M
2022-08-24 69.42 69.42 69.42 69.42 0.0M
2022-08-23 68.27 68.27 68.27 68.27 0.0M
2022-08-22 69.91 69.91 69.91 69.91 0.0M
2022-08-19 71.58 71.58 71.58 71.58 0.0M
2022-08-18 69.83 69.83 69.83 69.83 0.0M
2022-08-17 72.57 72.57 68.99 68.99 0.0M
2022-08-16 72.71 72.71 72.71 72.71 0.0M
2022-08-15 71.00 71.00 71.00 71.00 0.0M
2022-08-12 69.14 69.14 69.14 69.14 0.0M
2022-08-11 68.68 68.68 68.68 68.68 0.0M
2022-08-10 66.06 67.02 66.06 67.02 0.0M
2022-08-09 69.28 69.28 69.28 69.28 0.0M
2022-08-08 70.08 70.08 70.08 70.08 0.0M
2022-08-05 71.04 71.04 71.04 71.04 0.0M
2022-08-04 71.55 71.55 71.55 71.55 0.0M
2022-08-03 67.50 67.50 67.50 67.50 0.0M
2022-08-02 66.91 66.91 66.91 66.91 0.0M
2022-08-01 66.63 66.63 66.63 66.63 0.0M
2022-07-29 66.00 66.00 66.00 66.00 0.0M
2022-07-28 64.73 65.89 64.73 65.89 0.0M
2022-07-27 63.24 63.24 63.24 63.24 0.0M
2022-07-26 62.77 62.77 62.77 62.77 0.0M
2022-07-25 62.36 62.36 62.36 62.36 0.0M
2022-07-22 64.15 64.15 64.15 64.15 0.0M
2022-07-21 63.99 63.99 63.99 63.99 0.0M
2022-07-20 63.07 63.07 63.07 63.07 0.0M
2022-07-19 60.73 60.73 60.73 60.73 0.0M
2022-07-18 61.80 61.80 61.80 61.80 0.0M
2022-07-15 60.73 61.30 60.73 61.30 0.0M
2022-07-14 58.82 58.82 58.82 58.82 0.0M
2022-07-13 58.84 58.84 58.84 58.84 0.0M
2022-07-12 58.14 58.14 58.14 58.14 0.0M
2022-07-11 57.64 57.64 57.64 57.64 0.0M
2022-07-08 57.37 57.37 57.37 57.37 0.0M
2022-07-07 55.00 55.00 55.00 55.00 0.0M
2022-07-06 54.33 54.33 54.33 54.33 0.0M
2022-07-05 53.89 53.89 53.89 53.89 0.0M
2022-07-04 53.30 53.30 53.30 53.30 0.0M
2022-07-01 54.84 55.26 54.84 55.26 0.0M
2022-06-30 54.90 55.04 54.90 55.04 0.0M
2022-06-29 56.53 56.53 56.53 56.53 0.0M
2022-06-28 57.27 57.27 57.27 57.27 0.0M
2022-06-27 57.64 57.64 57.64 57.64 0.0M
2022-06-24 55.26 55.73 55.26 55.73 0.0M
2022-06-23 55.63 55.63 55.48 55.48 0.0M
2022-06-22 55.65 55.65 55.65 55.65 0.0M
2022-06-21 55.51 56.07 55.51 56.07 0.0M
2022-06-20 54.87 54.87 54.87 54.87 0.0M
2022-06-17 54.45 54.45 54.45 54.45 0.0M
2022-06-16 58.50 58.50 58.50 58.50 0.0M
2022-06-15 58.32 59.11 58.32 59.11 0.0M
2022-06-14 58.19 58.19 58.19 58.19 0.0M
2022-06-13 58.57 58.57 58.57 58.57 0.0M
2022-06-10 62.71 62.71 62.71 62.71 0.0M
2022-06-09 63.83 63.83 63.83 63.83 0.0M
2022-06-08 65.58 65.58 65.58 65.58 0.0M
2022-06-07 64.54 64.54 64.54 64.54 0.0M
2022-06-06 66.60 66.60 66.60 66.60 0.0M
2022-06-03 67.93 67.93 67.93 67.93 0.0M
2022-06-02 66.49 66.49 66.49 66.49 0.0M
2022-06-01 67.54 67.54 67.54 67.54 0.0M
2022-05-31 67.62 67.62 67.62 67.62 0.0M
2022-05-30 68.33 68.33 68.28 68.28 0.0M
2022-05-27 64.27 64.27 64.27 64.27 0.0M
2022-05-26 63.12 63.12 63.12 63.12 0.0M
2022-05-25 62.83 62.83 62.83 62.83 0.0M
2022-05-24 61.42 61.42 61.42 61.42 0.0M
2022-05-23 63.50 63.50 63.50 63.50 0.0M
2022-05-20 62.83 62.83 62.83 62.83 0.0M
2022-05-19 62.46 63.13 62.46 63.13 0.0M
2022-05-18 65.26 65.26 65.26 65.26 0.0M
2022-05-17 63.33 63.33 63.33 63.33 0.0M
2022-05-16 63.94 63.94 63.94 63.94 0.0M
2022-05-13 63.50 63.50 63.50 63.50 0.0M
2022-05-12 61.13 61.13 61.13 61.13 0.0M
2022-05-11 64.96 64.96 64.96 64.96 0.0M
2022-05-10 62.20 62.20 62.20 62.20 0.0M
2022-05-09 63.48 63.48 63.48 63.48 0.0M
2022-05-06 64.02 64.02 64.02 64.02 0.0M
2022-05-05 66.35 66.35 66.35 66.35 0.0M
2022-05-04 64.76 64.76 64.76 64.76 0.0M
2022-05-03 64.60 64.60 64.60 64.60 0.0M
2022-05-02 62.52 62.52 62.52 62.52 0.0M
2022-04-29 64.14 64.14 64.14 64.14 0.0M
2022-04-28 62.07 62.07 62.07 62.07 0.0M
2022-04-27 60.20 60.20 60.20 60.20 0.0M
2022-04-26 63.35 63.35 63.35 63.35 0.0M
2022-04-25 60.76 60.76 60.76 60.76 0.0M
2022-04-22 62.06 62.06 62.06 62.06 0.0M
2022-04-21 63.88 63.88 63.88 63.88 0.0M
2022-04-20 63.16 63.16 63.16 63.16 0.0M
2022-04-19 62.79 62.79 62.79 62.79 0.0M
2022-04-14 61.18 61.18 60.90 60.90 0.0M
2022-04-13 60.84 60.92 60.84 60.92 0.0M
2022-04-12 60.08 60.08 60.08 60.08 0.0M
2022-04-11 60.32 60.32 60.32 60.32 0.0M
2022-04-08 62.63 62.64 61.25 61.51 0.0M
2022-04-07 62.16 62.64 62.16 62.64 0.0M
2022-04-06 64.08 64.08 64.08 64.08 0.0M
2022-04-05 67.58 67.58 67.58 67.58 0.0M
2022-04-04 66.84 66.85 66.84 66.85 0.0M
2022-04-01 67.79 67.79 67.79 67.79 0.0M
2022-03-31 68.51 68.51 68.51 68.51 0.0M
2022-03-30 71.51 71.51 71.51 71.51 0.0M
2022-03-29 70.41 70.41 70.41 70.41 0.0M
2022-03-28 69.45 69.45 68.97 68.97 0.0M
2022-03-25 70.01 70.01 70.01 70.01 0.0M
2022-03-24 67.07 67.59 67.07 67.59 0.0M
2022-03-23 69.07 69.07 68.32 68.33 0.0M
2022-03-22 69.12 70.00 69.12 70.00 0.0M
2022-03-21 69.93 69.93 69.38 69.38 0.0M
2022-03-18 66.95 66.95 66.95 66.95 0.0M
2022-03-17 68.01 68.01 68.01 68.01 0.0M
2022-03-16 65.61 65.61 65.61 65.61 0.0M
2022-03-15 61.69 61.69 61.69 61.69 0.0M
2022-03-14 63.37 63.37 63.37 63.37 0.0M
2022-03-11 63.01 63.01 63.01 63.01 0.0M
2022-03-10 63.71 63.71 63.71 63.71 0.0M
2022-03-09 62.80 64.13 62.80 64.02 0.0M
2022-03-08 58.57 60.85 58.57 59.60 0.0M
2022-03-07 61.10 61.10 61.10 61.10 0.0M
2022-03-04 62.15 62.15 62.15 62.15 0.0M
2022-03-03 62.66 62.66 62.66 62.66 0.0M
2022-03-02 60.95 60.95 60.95 60.95 0.0M
2022-03-01 62.64 62.64 62.33 62.33 0.0M
2022-02-28 63.08 63.08 62.97 62.97 0.0M
2022-02-25 62.27 63.27 62.27 63.27 0.0M
2022-02-24 60.55 60.55 60.19 60.19 0.0M
2022-02-23 63.53 63.95 62.88 62.88 0.0M
2022-02-22 61.71 62.79 61.71 62.79 0.0M
2022-02-21 64.02 64.02 63.59 63.59 0.0M
2022-02-18 62.45 63.10 62.45 63.10 0.0M
2022-02-17 65.87 65.87 65.87 65.87 0.0M
2022-02-16 65.66 65.66 65.66 65.66 0.0M
2022-02-15 62.67 64.59 62.67 64.59 0.0M
2022-02-14 62.71 63.54 62.71 63.54 0.0M
2022-02-11 64.52 64.52 64.52 64.52 0.0M
2022-02-10 67.02 68.05 67.02 68.05 0.0M
2022-02-09 66.20 66.61 66.20 66.61 0.0M
2022-02-08 64.36 64.36 64.36 64.36 0.0M
2022-02-07 64.09 64.09 64.09 64.09 0.0M
2022-02-04 64.02 64.02 62.07 62.07 0.0M
2022-02-03 67.90 67.90 67.90 67.90 0.0M
2022-02-02 70.00 70.00 70.00 70.00 0.0M
2022-02-01 68.69 69.33 67.42 68.77 0.0M
2022-01-31 64.25 66.28 64.25 66.28 0.0M
2022-01-28 64.22 64.22 64.22 64.22 0.0M
2022-01-27 65.15 65.15 64.97 64.97 0.0M
2022-01-26 64.41 66.98 64.41 66.98 0.0M
2022-01-25 65.07 65.07 64.65 64.65 0.0M
2022-01-24 65.04 65.04 62.85 62.85 0.0M
2022-01-21 64.49 66.20 64.49 66.20 0.0M
2022-01-20 67.88 67.91 67.88 67.91 0.0M
2022-01-19 69.33 70.50 69.33 70.50 0.0M
2022-01-18 72.74 72.74 70.90 70.90 0.0M
2022-01-17 73.49 73.49 73.49 73.49 0.0M
2022-01-14 72.87 72.87 72.65 72.65 0.0M
2022-01-13 74.14 75.35 73.00 73.00 0.0M
2022-01-12 74.43 75.06 74.43 74.44 0.0M
2022-01-11 72.87 73.84 72.87 73.37 0.0M
2022-01-10 71.60 72.35 71.10 71.10 0.0M
2022-01-07 75.35 75.60 73.09 73.09 0.0M
2022-01-06 74.28 75.33 74.28 75.33 0.0M
2022-01-05 76.90 76.90 76.90 76.90 0.0M
2022-01-04 77.96 78.62 77.96 78.35 0.0M
2022-01-03 76.52 76.52 76.52 76.52 0.0M