Microchip

MCHP
🏛️ germany →
54.68
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
2021-12-30 78.27 78.27 77.80 77.90 0.0M
2021-12-29 78.32 78.32 77.49 77.97 0.0M
2021-12-28 79.00 79.48 77.85 78.14 0.0M
2021-12-27 76.61 78.56 76.61 78.56 0.0M
2021-12-23 76.15 77.01 76.15 76.90 0.0M
2021-12-22 75.47 76.12 74.12 76.12 0.0M
2021-12-21 74.34 75.23 72.63 75.23 0.0M
2021-12-20 73.94 73.94 72.32 73.07 0.0M
2021-12-17 74.73 75.89 73.80 75.89 0.0M
2021-12-16 78.20 79.20 75.46 75.46 0.0M
2021-12-15 75.45 75.82 74.85 75.82 0.0M
2021-12-14 74.80 75.54 74.00 75.54 0.0M
2021-12-13 77.42 78.00 77.04 77.24 0.0M
2021-12-10 76.82 78.19 76.79 76.97 0.0M
2021-12-09 76.99 78.16 76.71 77.01 0.0M
2021-12-08 79.25 79.25 76.45 77.03 0.0M
2021-12-07 75.67 78.91 75.47 78.61 0.0M
2021-12-06 75.25 75.71 73.15 74.35 0.0M
2021-12-03 74.44 76.54 74.44 74.67 0.0M
2021-12-02 75.13 76.16 72.92 74.94 0.0M
2021-12-01 74.56 78.28 74.08 75.42 0.0M
2021-11-30 74.64 75.10 73.70 73.70 0.0M
2021-11-29 72.18 74.87 71.82 74.85 0.0M
2021-11-26 74.00 74.00 70.28 71.18 0.0M
2021-11-25 75.00 75.16 74.90 75.10 0.0M
2021-11-24 74.26 74.63 73.63 74.63 0.0M
2021-11-23 73.07 74.25 73.07 73.64 0.0M
2021-11-22 73.75 74.72 73.24 73.96 0.0M
2021-11-19 73.91 74.17 73.34 73.34 0.0M
2021-11-18 73.13 73.65 72.67 72.67 0.0M
2021-11-17 74.59 74.63 73.07 73.29 0.0M
2021-11-16 73.23 73.63 73.01 73.62 0.0M
2021-11-15 73.62 74.23 73.00 73.45 0.0M
2021-11-12 73.88 73.88 73.39 73.39 0.0M
2021-11-11 72.03 72.79 71.69 72.79 0.0M
2021-11-10 71.83 71.83 69.87 70.19 0.0M
2021-11-09 72.59 72.88 70.80 71.29 0.0M
2021-11-08 75.00 76.00 71.00 72.72 0.0M
2021-11-05 72.00 75.13 70.50 74.14 0.0M
2021-11-04 69.38 74.97 68.37 73.60 0.0M
2021-11-03 68.17 69.00 67.62 68.51 0.0M
2021-11-02 66.15 68.16 66.10 68.16 0.0M
2021-11-01 64.50 66.15 64.16 66.15 0.0M
2021-10-29 63.39 64.39 63.18 63.83 0.0M
2021-10-28 63.59 63.59 63.59 63.59 0.0M
2021-10-27 63.21 63.21 62.00 62.59 0.0M
2021-10-26 65.63 65.63 64.19 64.19 0.0M
2021-10-25 64.73 65.44 64.73 65.44 0.0M
2021-10-22 65.19 65.77 64.48 64.61 0.0M
2021-10-21 64.13 64.96 64.13 64.96 0.0M
2021-10-20 64.34 64.40 64.13 64.27 0.0M
2021-10-19 63.59 64.15 63.57 64.15 0.0M
2021-10-18 62.93 63.56 62.63 63.56 0.0M
2021-10-15 62.70 63.15 62.45 62.45 0.0M
2021-10-14 61.60 62.45 61.56 62.45 0.0M
2021-10-13 61.39 62.40 60.86 60.86 0.0M
2021-10-12 62.19 62.90 61.07 61.32 0.0M
2021-10-11 63.21 63.54 62.82 63.54 0.0M
2021-10-08 63.77 63.77 63.25 63.25 0.0M
2021-10-07 64.40 64.72 64.40 64.72 0.0M
2021-10-06 63.00 63.92 63.00 63.92 0.0M
2021-10-05 63.49 63.62 63.49 63.62 0.0M
2021-10-04 65.69 65.69 63.09 63.14 0.0M
2021-10-01 66.12 66.44 65.60 66.25 0.0M
2021-09-30 66.40 67.00 66.40 66.53 0.0M
2021-09-29 68.63 68.75 65.91 65.91 0.0M
2021-09-28 70.00 70.00 68.06 68.24 0.0M
2021-09-27 70.73 70.93 69.85 70.91 0.0M
2021-09-24 69.95 70.80 69.95 70.80 0.0M
2021-09-23 69.18 70.19 68.57 70.19 0.0M
2021-09-22 67.43 68.71 67.43 68.67 0.0M
2021-09-21 67.02 67.30 67.02 67.30 0.0M
2021-09-20 68.00 68.04 65.89 65.89 0.0M
2021-09-17 69.41 69.41 68.45 68.89 0.0M
2021-09-16 68.57 69.09 68.57 69.09 0.0M
2021-09-15 68.21 68.54 67.78 67.98 0.0M
2021-09-14 67.79 68.29 67.79 68.29 0.0M
2021-09-13 66.93 67.78 66.93 67.16 0.0M
2021-09-10 66.16 67.50 66.00 67.50 0.0M
2021-09-09 65.76 66.00 65.76 65.88 0.0M
2021-09-08 64.94 64.94 64.94 64.94 0.0M
2021-09-07 65.78 65.78 65.69 65.69 0.0M
2021-09-06 66.07 66.39 66.07 66.39 0.0M
2021-09-03 66.18 66.18 66.11 66.11 0.0M
2021-09-02 65.64 65.85 65.32 65.60 0.0M
2021-09-01 66.84 67.39 65.49 65.91 0.0M
2021-08-31 67.63 67.63 65.80 66.97 0.0M
2021-08-30 67.71 67.97 67.10 67.49 0.0M
2021-08-27 66.54 67.50 65.88 67.50 0.0M
2021-08-26 64.13 66.46 64.13 66.46 0.0M
2021-08-25 63.16 64.37 63.16 64.02 0.0M
2021-08-24 63.26 63.26 63.00 63.00 0.0M
2021-08-23 62.03 63.06 62.03 63.06 0.0M
2021-08-20 61.55 61.68 61.55 61.68 0.0M
2021-08-19 60.92 61.19 60.82 61.19 0.0M
2021-08-18 62.15 62.51 61.95 61.95 0.0M
2021-08-17 62.25 62.25 62.25 62.25 0.0M
2021-08-16 64.30 64.31 63.85 63.85 0.0M
2021-08-13 64.26 64.29 64.15 64.29 0.0M
2021-08-12 64.06 64.50 62.85 64.45 0.0M
2021-08-11 64.01 64.01 63.00 63.00 0.0M
2021-08-10 63.72 64.42 63.07 64.40 0.0M
2021-08-09 63.67 63.96 63.24 63.24 0.0M
2021-08-06 63.40 63.70 63.31 63.70 0.0M
2021-08-05 62.29 62.47 62.28 62.47 0.0M
2021-08-04 63.50 63.50 62.60 62.60 0.0M
2021-08-03 61.21 61.21 61.00 61.16 0.0M
2021-08-02 60.46 63.60 60.30 61.52 0.0M
2021-07-30 58.85 59.41 58.85 59.31 0.0M
2021-07-29 58.17 59.16 58.17 59.16 0.0M
2021-07-28 57.45 58.18 57.45 58.18 0.0M
2021-07-27 59.07 59.23 56.26 57.54 0.0M
2021-07-26 58.88 58.88 58.51 58.51 0.0M
2021-07-23 59.09 59.25 59.02 59.04 0.0M
2021-07-22 59.47 59.47 58.37 58.70 0.0M
2021-07-21 58.33 58.33 58.07 58.07 0.0M
2021-07-20 56.27 58.55 56.27 58.55 0.0M
2021-07-19 56.64 56.67 55.00 55.52 0.0M
2021-07-16 58.28 58.50 57.07 57.07 0.0M
2021-07-15 60.74 60.95 57.83 58.24 0.0M
2021-07-14 61.14 62.04 61.00 61.00 0.0M
2021-07-13 61.70 61.70 61.00 61.00 0.0M
2021-07-12 60.95 61.04 60.95 61.04 0.0M
2021-07-09 59.61 60.35 59.44 60.35 0.0M
2021-07-08 60.63 60.63 58.45 59.30 0.0M
2021-07-07 61.00 61.00 60.75 60.75 0.0M
2021-07-06 62.38 62.38 61.00 61.00 0.0M
2021-07-05 62.31 62.43 62.30 62.30 0.0M
2021-07-02 62.19 62.65 62.19 62.36 0.0M
2021-07-01 63.29 63.41 62.45 62.45 0.0M
2021-06-30 64.32 64.32 63.81 63.81 0.0M
2021-06-29 63.97 63.97 63.82 63.92 0.0M
2021-06-28 62.62 64.13 62.40 63.73 0.0M
2021-06-25 62.52 62.65 62.50 62.50 0.0M
2021-06-24 61.62 62.27 61.62 62.27 0.0M
2021-06-23 61.19 61.19 60.80 60.80 0.0M
2021-06-22 61.70 62.03 60.96 60.96 0.0M
2021-06-21 61.44 61.72 61.43 61.55 0.0M
2021-06-18 61.94 61.94 61.10 61.57 0.0M
2021-06-17 62.91 62.91 62.91 62.91 0.0M
2021-06-16 63.48 63.48 62.96 62.96 0.0M
2021-06-15 64.30 64.48 63.39 63.39 0.0M
2021-06-14 63.90 63.90 63.09 63.81 0.0M
2021-06-11 63.19 63.44 63.07 63.44 0.0M
2021-06-10 62.37 63.20 62.21 63.20 0.0M
2021-06-09 62.76 62.85 62.33 62.33 0.0M
2021-06-08 64.00 64.00 62.74 62.74 0.0M
2021-06-07 64.04 64.04 62.84 63.14 0.0M
2021-06-04 62.46 63.75 62.46 63.75 0.0M
2021-06-03 63.64 63.64 62.29 62.29 0.0M
2021-06-02 63.85 63.85 63.21 63.23 0.0M
2021-06-01 64.29 64.57 63.68 63.95 0.0M
2021-05-31 64.28 64.28 64.28 64.28 0.0M
2021-05-28 63.91 64.26 63.91 64.26 0.0M
2021-05-27 63.44 63.75 63.37 63.75 0.0M
2021-05-26 63.24 63.52 63.00 63.52 0.0M
2021-05-25 63.20 63.20 63.03 63.03 0.0M
2021-05-24 62.50 63.23 62.50 63.23 0.0M
2021-05-21 62.12 62.21 61.43 61.43 0.0M
2021-05-20 60.05 61.95 59.96 61.95 0.0M
2021-05-19 57.62 60.06 57.45 60.06 0.0M
2021-05-18 59.27 59.29 58.34 58.51 0.0M
2021-05-17 60.00 60.00 58.78 58.91 0.0M
2021-05-14 59.43 60.11 59.43 60.11 0.0M
2021-05-13 57.82 59.07 57.82 58.30 0.0M
2021-05-12 59.83 59.83 57.50 57.50 0.0M
2021-05-11 58.62 59.33 57.27 59.33 0.0M
2021-05-10 61.82 61.82 59.30 59.30 0.0M
2021-05-07 61.70 62.93 60.88 60.88 0.0M
2021-05-06 60.63 60.70 59.44 60.70 0.0M
2021-05-05 60.37 62.21 60.37 60.85 0.0M
2021-05-04 61.45 61.45 59.77 60.57 0.0M
2021-05-03 62.62 62.85 61.22 61.43 0.0M
2021-04-30 64.25 64.25 62.50 62.50 0.0M
2021-04-29 64.32 64.38 64.04 64.04 0.0M
2021-04-28 65.05 65.05 63.75 63.75 0.0M
2021-04-27 65.97 66.04 65.42 65.42 0.0M
2021-04-26 64.92 66.00 64.73 65.85 0.0M
2021-04-23 62.94 64.80 62.86 64.70 0.0M
2021-04-22 64.15 64.44 63.37 63.37 0.0M
2021-04-21 62.15 63.17 62.14 63.17 0.0M
2021-04-20 63.70 63.72 61.89 62.12 0.0M
2021-04-19 66.18 66.22 63.75 63.75 0.0M
2021-04-16 66.89 67.17 66.14 66.14 0.0M
2021-04-15 65.62 67.20 65.62 67.20 0.0M
2021-04-14 65.88 66.52 65.24 65.24 0.0M
2021-04-13 66.69 66.69 64.80 64.86 0.0M
2021-04-12 67.96 68.02 66.18 66.73 0.0M
2021-04-09 68.26 68.36 67.78 67.78 0.0M
2021-04-08 67.99 67.99 66.76 67.31 0.0M
2021-04-07 67.88 68.25 67.20 67.73 0.0M
2021-04-06 69.18 69.31 67.62 67.62 0.0M
2021-04-01 66.46 67.94 66.46 67.94 0.0M
2021-03-31 64.44 65.70 64.44 65.70 0.0M
2021-03-30 63.92 64.28 63.72 64.02 0.0M
2021-03-29 65.76 65.76 63.95 64.26 0.0M
2021-03-26 63.07 64.95 63.05 64.95 0.0M
2021-03-25 62.28 62.55 61.34 62.00 0.0M
2021-03-24 63.65 64.15 62.25 62.25 0.0M
2021-03-23 65.00 66.66 63.82 63.93 0.0M
2021-03-22 63.53 65.49 63.43 65.16 0.0M
2021-03-19 61.46 63.50 60.50 63.04 0.0M
2021-03-18 63.86 63.94 62.63 62.63 0.0M
2021-03-17 62.59 63.84 61.93 63.84 0.0M
2021-03-16 62.85 64.21 62.78 62.79 0.0M
2021-03-15 61.89 61.97 61.28 61.75 0.0M
2021-03-12 61.22 61.22 60.64 61.18 0.0M
2021-03-11 60.03 62.21 60.03 61.87 0.0M
2021-03-10 61.24 62.16 60.74 60.74 0.0M
2021-03-09 58.22 61.54 58.22 61.40 0.0M
2021-03-08 60.10 61.30 57.89 57.89 0.0M
2021-03-05 58.33 60.37 57.17 60.17 0.0M
2021-03-04 61.45 61.45 57.90 58.52 0.0M
2021-03-03 63.41 63.75 61.31 61.31 0.0M
2021-03-02 65.56 66.50 63.94 63.97 0.0M
2021-03-01 63.78 65.54 63.78 65.54 0.0M
2021-02-26 60.40 63.27 60.01 63.27 0.0M
2021-02-25 64.45 64.45 60.72 60.75 0.0M
2021-02-24 63.36 64.55 62.80 64.55 0.0M
2021-02-23 63.91 63.91 62.58 63.09 0.0M
2021-02-22 67.07 67.07 64.75 64.75 0.0M
2021-02-19 64.51 67.01 64.47 67.01 0.0M
2021-02-18 67.36 67.36 64.36 65.00 0.0M
2021-02-17 67.31 68.98 66.86 68.06 0.0M
2021-02-16 66.38 67.00 65.97 66.65 0.0M
2021-02-15 65.96 66.35 65.80 66.35 0.0M
2021-02-12 64.64 65.99 64.64 65.72 0.0M
2021-02-11 62.65 64.93 62.65 64.93 0.0M
2021-02-10 62.63 62.63 62.23 62.32 0.0M
2021-02-09 63.14 63.20 62.66 62.93 0.0M
2021-02-08 60.89 62.76 60.71 62.76 0.0M
2021-02-05 61.07 61.07 59.15 60.68 0.0M
2021-02-04 58.44 60.14 58.44 60.14 0.0M
2021-02-03 60.17 60.17 58.23 58.50 0.0M
2021-02-02 59.41 59.89 59.13 59.86 0.0M
2021-02-01 56.62 59.19 56.62 59.19 0.0M
2021-01-29 56.34 56.90 55.75 56.14 0.0M
2021-01-28 54.62 57.76 54.39 57.38 0.0M
2021-01-27 59.90 59.90 54.93 55.07 0.0M
2021-01-26 61.26 61.75 59.61 59.61 0.0M
2021-01-25 62.37 62.48 60.53 61.37 0.0M
2021-01-22 62.36 62.36 61.69 62.02 0.0M
2021-01-21 63.11 63.11 62.42 62.42 0.0M
2021-01-20 63.50 64.00 63.50 64.00 0.0M
2021-01-19 62.40 62.78 62.03 62.78 0.0M
2021-01-18 61.40 62.15 61.34 62.04 0.0M
2021-01-15 63.15 63.17 61.43 62.01 0.0M
2021-01-14 61.92 63.39 61.90 63.39 0.0M
2021-01-13 61.46 62.18 61.16 61.68 0.0M
2021-01-12 60.76 61.58 60.00 61.34 0.0M
2021-01-11 60.33 60.44 59.73 60.29 0.0M
2021-01-08 61.18 62.00 60.50 60.50 0.0M
2021-01-07 58.27 60.00 58.27 59.71 0.0M
2021-01-06 55.73 58.50 55.73 58.41 0.0M
2021-01-05 56.01 56.84 55.56 56.84 0.0M
2021-01-04 56.32 57.53 56.30 56.30 0.0M