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
2023-12-29 82.14 82.48 81.86 81.86 0.0M
2023-12-28 82.10 82.46 81.80 82.44 0.0M
2023-12-27 83.04 83.04 82.38 82.52 0.0M
2023-12-22 81.20 82.68 81.12 82.28 0.0M
2023-12-21 80.98 81.86 80.70 80.88 0.0M
2023-12-20 83.00 83.10 80.84 81.14 0.0M
2023-12-19 83.16 83.62 83.06 83.36 0.0M
2023-12-18 84.90 84.90 83.34 83.80 0.0M
2023-12-15 84.72 85.92 84.50 85.14 0.0M
2023-12-14 82.60 84.56 82.42 84.56 0.0M
2023-12-13 83.12 83.24 82.12 82.56 0.0M
2023-12-12 82.64 82.64 82.20 82.20 0.0M
2023-12-11 80.06 83.06 79.88 82.68 0.0M
2023-12-08 79.70 80.40 79.44 80.32 0.0M
2023-12-07 77.40 79.72 76.92 79.54 0.0M
2023-12-06 78.02 78.86 77.42 77.42 0.0M
2023-12-05 77.34 77.34 76.52 77.22 0.0M
2023-12-04 77.62 78.02 76.30 77.90 0.0M
2023-12-01 77.26 77.68 76.38 77.68 0.0M
2023-11-30 76.34 76.50 75.86 75.86 0.0M
2023-11-29 74.92 76.50 74.76 76.00 0.0M
2023-11-28 74.34 74.34 74.34 74.34 0.0M
2023-11-27 75.98 76.34 75.04 75.04 0.0M
2023-11-24 75.32 75.92 74.78 75.92 0.0M
2023-11-23 75.94 75.98 75.52 75.52 0.0M
2023-11-22 75.80 76.52 75.70 75.76 0.0M
2023-11-21 76.86 76.86 75.60 75.70 0.0M
2023-11-20 77.32 77.32 76.38 77.24 0.0M
2023-11-17 75.58 76.80 75.58 76.80 0.0M
2023-11-16 75.62 76.26 74.86 75.08 0.0M
2023-11-15 75.28 77.00 75.22 76.20 0.0M
2023-11-14 71.70 75.00 71.70 75.00 0.0M
2023-11-13 72.18 72.20 71.04 71.62 0.0M
2023-11-10 70.12 71.74 70.12 71.74 0.0M
2023-11-09 70.44 70.44 70.02 70.36 0.0M
2023-11-08 70.58 70.90 70.12 70.54 0.0M
2023-11-07 70.38 70.86 70.32 70.84 0.0M
2023-11-06 70.90 71.66 69.46 69.70 0.0M
2023-11-03 67.00 71.60 66.60 71.60 0.0M
2023-11-02 67.62 69.44 66.80 66.80 0.0M
2023-11-01 67.38 67.48 66.00 66.00 0.0M
2023-10-31 66.46 67.34 66.12 67.26 0.0M
2023-10-30 68.62 69.30 66.12 66.40 0.0M
2023-10-27 69.20 69.76 68.18 68.24 0.0M
2023-10-26 66.90 69.68 66.44 68.98 0.0M
2023-10-25 69.82 70.34 67.38 67.68 0.0M
2023-10-24 69.74 70.86 69.74 70.86 0.0M
2023-10-23 71.14 71.46 69.84 70.68 0.0M
2023-10-20 72.16 72.16 71.14 71.14 0.0M
2023-10-19 73.60 74.50 72.52 74.02 0.0M
2023-10-18 74.00 74.36 73.80 74.06 0.0M
2023-10-17 74.50 74.50 73.36 73.36 0.0M
2023-10-16 74.08 74.50 73.80 74.50 0.0M
2023-10-13 76.52 76.52 74.50 74.50 0.0M
2023-10-12 76.92 77.06 76.00 76.06 0.0M
2023-10-11 76.60 76.66 75.90 75.98 0.0M
2023-10-10 75.62 76.50 75.62 76.12 0.0M
2023-10-09 75.14 75.14 74.34 75.12 0.0M
2023-10-06 73.70 75.40 73.68 75.40 0.0M
2023-10-05 73.56 74.18 72.78 72.78 0.0M
2023-10-04 73.44 73.68 73.00 73.68 0.0M
2023-10-03 75.04 75.04 73.52 73.52 0.0M
2023-10-02 74.54 74.88 73.88 74.04 0.0M
2023-09-29 74.76 74.92 74.00 74.00 0.0M
2023-09-28 73.04 74.26 72.78 74.26 0.0M
2023-09-27 72.48 72.90 72.48 72.90 0.0M
2023-09-26 72.94 73.02 72.14 72.80 0.0M
2023-09-25 72.36 73.04 72.36 72.86 0.0M
2023-09-22 71.38 72.74 71.38 72.74 0.0M
2023-09-21 71.56 72.28 70.96 71.52 0.0M
2023-09-20 73.18 73.42 72.48 72.48 0.0M
2023-09-19 72.40 72.78 71.96 72.60 0.0M
2023-09-18 73.10 73.18 72.44 72.50 0.0M
2023-09-15 75.60 75.60 72.38 72.88 0.0M
2023-09-14 73.28 75.54 73.28 75.22 0.0M
2023-09-13 73.24 73.24 73.24 73.24 0.0M
2023-09-12 74.26 74.26 73.70 73.70 0.0M
2023-09-11 74.26 74.26 72.66 73.90 0.0M
2023-09-08 73.68 74.18 73.56 73.56 0.0M
2023-09-07 74.20 76.20 73.34 73.88 0.0M
2023-09-06 76.04 76.04 75.34 75.34 0.0M
2023-09-05 76.48 76.66 75.00 76.50 0.0M
2023-09-04 76.70 76.72 76.10 76.52 0.0M
2023-09-01 75.10 76.16 75.10 76.16 0.0M
2023-08-31 75.42 76.36 75.30 75.74 0.0M
2023-08-30 75.66 75.66 74.20 74.20 0.0M
2023-08-29 74.00 75.70 74.00 75.64 0.0M
2023-08-28 73.50 74.46 73.50 74.08 0.0M
2023-08-25 72.14 72.54 71.62 72.54 0.0M
2023-08-24 75.00 75.44 72.00 72.00 0.0M
2023-08-23 73.96 75.12 72.88 74.50 0.0M
2023-08-22 73.76 75.52 73.64 73.64 0.0M
2023-08-21 73.26 73.68 72.58 73.68 0.0M
2023-08-18 72.86 73.00 71.68 72.72 0.0M
2023-08-17 73.02 73.64 72.50 72.98 0.0M
2023-08-16 73.86 74.16 73.28 73.28 0.0M
2023-08-15 76.16 76.16 74.50 74.50 0.0M
2023-08-14 74.50 75.64 74.50 75.64 0.0M
2023-08-11 75.40 75.40 74.86 74.86 0.0M
2023-08-10 77.24 77.44 75.18 75.18 0.0M
2023-08-09 77.08 77.54 76.60 76.60 0.0M
2023-08-08 77.02 77.02 75.32 75.72 0.0M
2023-08-07 76.06 77.00 75.92 77.00 0.0M
2023-08-04 78.00 78.80 74.74 75.74 0.0M
2023-08-03 82.22 82.66 80.38 81.46 0.0M
2023-08-02 84.04 84.04 82.30 82.72 0.0M
2023-08-01 85.72 85.76 84.12 84.90 0.0M
2023-07-31 84.98 85.14 84.22 85.10 0.0M
2023-07-28 82.84 83.82 82.82 83.82 0.0M
2023-07-27 80.84 84.04 80.36 82.12 0.0M
2023-07-26 80.56 81.22 79.36 79.62 0.0M
2023-07-25 80.04 82.58 79.78 82.38 0.0M
2023-07-24 80.38 81.60 79.70 80.02 0.0M
2023-07-21 79.62 81.00 79.18 81.00 0.0M
2023-07-20 81.50 81.50 78.94 78.94 0.0M
2023-07-19 83.34 83.34 82.30 82.30 0.0M
2023-07-18 81.86 83.12 81.86 83.12 0.0M
2023-07-17 80.16 82.00 80.06 82.00 0.0M
2023-07-14 82.70 82.70 79.84 79.84 0.0M
2023-07-13 81.42 82.40 81.32 82.40 0.0M
2023-07-12 80.68 82.06 80.08 81.28 0.0M
2023-07-11 81.12 81.12 79.76 79.78 0.0M
2023-07-10 78.28 80.28 78.28 80.22 0.0M
2023-07-07 79.94 80.04 79.72 79.78 0.0M
2023-07-06 81.42 81.42 79.50 79.78 0.0M
2023-07-05 83.28 83.42 81.52 82.04 0.0M
2023-07-04 83.22 83.68 83.04 83.48 0.0M
2023-07-03 82.54 84.02 82.00 83.20 0.0M
2023-06-30 80.48 82.28 80.28 82.28 0.0M
2023-06-29 78.60 80.04 78.60 80.00 0.0M
2023-06-28 78.52 79.52 78.52 79.52 0.0M
2023-06-27 75.96 79.28 75.96 79.28 0.0M
2023-06-26 75.08 76.50 75.08 76.50 0.0M
2023-06-23 76.42 76.42 74.34 74.34 0.0M
2023-06-22 75.04 76.12 74.80 75.88 0.0M
2023-06-21 76.10 76.16 75.86 75.96 0.0M
2023-06-20 78.62 78.62 76.30 77.40 0.0M
2023-06-19 77.92 78.70 77.92 78.70 0.0M
2023-06-16 78.18 78.54 77.76 78.26 0.0M
2023-06-15 80.24 80.44 78.02 78.02 0.0M
2023-06-14 79.74 80.18 79.16 79.82 0.0M
2023-06-13 77.50 79.18 76.92 79.18 0.0M
2023-06-12 74.98 77.18 74.70 77.18 0.0M
2023-06-09 74.60 75.86 74.36 74.36 0.0M
2023-06-08 75.12 76.06 74.60 75.18 0.0M
2023-06-07 72.70 76.14 72.10 76.06 0.0M
2023-06-06 70.02 72.30 70.02 72.22 0.0M
2023-06-05 71.78 72.50 69.96 70.42 0.0M
2023-06-02 71.40 72.20 70.82 72.14 0.0M
2023-06-01 70.82 71.34 69.20 71.34 0.0M
2023-05-31 71.52 71.88 70.38 70.40 0.0M
2023-05-30 73.86 74.50 71.44 71.94 0.0M
2023-05-29 73.58 73.66 73.10 73.58 0.0M
2023-05-26 68.70 73.34 68.70 73.04 0.0M
2023-05-25 68.54 69.34 67.50 68.40 0.0M
2023-05-24 71.70 71.70 67.94 67.94 0.0M
2023-05-23 73.66 73.66 72.82 72.82 0.0M
2023-05-22 71.98 73.16 71.50 73.16 0.0M
2023-05-19 73.00 73.00 71.66 72.06 0.0M
2023-05-18 70.58 72.48 70.56 72.48 0.0M
2023-05-17 68.62 70.80 68.62 70.36 0.0M
2023-05-16 69.42 69.42 68.92 68.92 0.0M
2023-05-15 68.26 69.26 67.56 69.26 0.0M
2023-05-12 67.34 67.64 66.80 67.44 0.0M
2023-05-11 68.14 68.14 66.00 66.00 0.0M
2023-05-10 65.92 67.82 65.92 67.82 0.0M
2023-05-09 67.70 67.70 65.88 66.26 0.0M
2023-05-08 68.22 68.30 66.86 67.44 0.0M
2023-05-05 65.44 68.54 64.70 68.30 0.0M
2023-05-04 68.86 69.26 68.28 68.28 0.0M
2023-05-03 69.30 69.60 69.12 69.40 0.0M
2023-05-02 69.06 70.00 68.92 69.00 0.0M
2023-04-28 65.22 66.32 64.82 66.32 0.0M
2023-04-27 67.28 67.28 64.52 65.10 0.0M
2023-04-26 69.14 69.14 66.84 66.84 0.0M
2023-04-25 69.98 69.98 68.50 68.70 0.0M
2023-04-24 69.86 69.96 69.52 69.52 0.0M
2023-04-21 70.50 70.92 69.52 69.88 0.0M
2023-04-20 72.28 72.28 70.48 71.54 0.0M
2023-04-19 73.32 73.32 71.78 72.44 0.0M
2023-04-18 73.86 74.20 73.86 73.92 0.0M
2023-04-17 72.74 72.84 72.54 72.76 0.0M
2023-04-14 72.66 72.66 72.02 72.04 0.0M
2023-04-13 72.02 72.72 72.02 72.72 0.0M
2023-04-12 73.82 74.24 72.70 72.70 0.0M
2023-04-11 74.22 74.48 74.20 74.48 0.0M
2023-04-06 72.62 73.08 72.48 72.54 0.0M
2023-04-05 72.96 72.96 71.98 71.98 0.0M
2023-04-04 75.80 76.00 73.94 73.94 0.0M
2023-04-03 77.00 77.24 75.46 75.50 0.0M
2023-03-31 76.39 76.99 75.83 76.99 0.0M
2023-03-30 74.92 75.96 74.44 75.87 0.0M
2023-03-29 72.35 73.65 72.35 73.65 0.0M
2023-03-28 71.77 71.77 71.07 71.46 0.0M
2023-03-27 74.10 74.10 71.56 71.56 0.0M
2023-03-24 76.55 76.55 73.60 73.82 0.0M
2023-03-23 74.95 76.60 74.93 75.97 0.0M
2023-03-22 76.26 77.00 73.70 73.70 0.0M
2023-03-21 77.00 77.17 76.27 76.52 0.0M
2023-03-20 75.64 77.20 74.81 76.95 0.0M
2023-03-17 77.74 77.74 75.17 75.42 0.0M
2023-03-16 75.89 77.84 75.89 77.84 0.0M
2023-03-15 77.82 77.82 75.30 76.19 0.0M
2023-03-14 76.31 77.56 75.90 77.50 0.0M
2023-03-13 77.20 77.29 75.44 75.88 0.0M
2023-03-10 78.08 78.08 77.85 77.85 0.0M
2023-03-09 79.82 81.10 79.00 80.88 0.0M
2023-03-08 78.32 80.10 78.18 80.10 0.0M
2023-03-07 77.29 77.85 76.79 77.85 0.0M
2023-03-06 78.43 78.43 76.94 76.94 0.0M
2023-03-03 77.01 77.01 76.13 76.13 0.0M
2023-03-02 75.10 75.72 75.06 75.06 0.0M
2023-03-01 76.63 76.63 76.14 76.14 0.0M
2023-02-28 75.56 76.63 75.56 76.63 0.0M
2023-02-27 76.41 76.84 76.22 76.33 0.0M
2023-02-24 76.28 76.28 75.10 75.74 0.0M
2023-02-23 77.06 77.06 76.30 76.37 0.0M
2023-02-22 75.45 75.96 74.83 74.83 0.0M
2023-02-21 77.92 77.92 75.61 75.61 0.0M
2023-02-20 77.89 77.89 77.43 77.43 0.0M
2023-02-17 79.09 79.09 77.73 77.87 0.0M
2023-02-16 80.01 80.01 79.38 79.50 0.0M
2023-02-15 79.06 79.79 78.50 79.79 0.0M
2023-02-14 78.68 79.67 78.28 79.19 0.0M
2023-02-13 77.44 77.44 77.44 77.44 0.0M
2023-02-10 78.57 78.57 77.15 77.15 0.0M
2023-02-09 79.29 80.79 78.81 78.81 0.0M
2023-02-08 79.99 80.61 79.12 79.25 0.0M
2023-02-07 78.99 80.10 78.75 79.49 0.0M
2023-02-06 78.32 80.04 78.00 78.77 0.0M
2023-02-03 76.60 80.81 75.80 80.78 0.0M
2023-02-02 74.32 77.23 73.74 76.45 0.0M
2023-02-01 71.62 74.35 70.68 74.35 0.0M
2023-01-31 69.77 70.90 69.77 70.90 0.0M
2023-01-30 69.75 69.75 69.75 69.75 0.0M
2023-01-27 71.25 71.44 71.25 71.37 0.0M
2023-01-26 69.93 70.09 69.55 70.09 0.0M
2023-01-25 68.75 68.75 68.75 68.75 0.0M
2023-01-24 69.88 70.35 69.50 69.50 0.0M
2023-01-23 67.76 70.10 67.69 70.10 0.0M
2023-01-20 67.01 67.01 66.28 66.28 0.0M
2023-01-19 68.00 68.02 67.11 67.11 0.0M
2023-01-18 68.68 68.68 68.68 68.68 0.0M
2023-01-17 69.10 69.26 68.63 69.12 0.0M
2023-01-16 68.77 69.26 68.77 69.25 0.0M
2023-01-13 69.16 69.20 68.39 69.20 0.0M
2023-01-12 69.81 70.08 69.13 69.80 0.0M
2023-01-11 70.32 70.46 70.26 70.26 0.0M
2023-01-10 68.93 70.20 68.44 70.20 0.0M
2023-01-09 68.51 70.00 68.22 69.10 0.0M
2023-01-06 66.48 66.48 66.48 66.48 0.0M
2023-01-05 66.63 66.81 65.65 65.65 0.0M
2023-01-04 65.90 66.72 65.90 66.72 0.0M
2023-01-03 67.22 67.99 65.00 65.19 0.0M
2023-01-02 65.99 68.50 65.99 68.50 0.0M