Frankfurt - Delayed Quote EUR

Super Micro Computer, Inc. (MS51.F)

39.09
-0.71
(-1.78%)
As of 8:19:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202539.2539.2539.0939.0939.09150
May 15, 202539.9840.3837.4439.8039.8015,264
May 14, 202538.1641.5536.8440.3140.3127,742
May 13, 202530.1234.7830.0834.5634.564,725
May 12, 202529.2131.0129.2129.6829.683,582
May 9, 202528.6428.6828.1828.4128.412,134
May 8, 202528.9529.4528.5728.9228.922,489
May 7, 202527.6927.9827.1027.7027.706,080
May 6, 202528.3029.1127.9329.1129.111,533
May 5, 202529.3729.3728.4628.4628.462,896
May 2, 202529.2329.7628.9829.7529.753,098
Apr 30, 202526.7927.8725.3827.8727.8712,406
Apr 29, 202532.8132.9031.7432.1332.131,275
Apr 28, 202531.9632.5431.6231.6231.621,124
Apr 25, 202532.3832.4031.5232.0032.003,290
Apr 24, 202528.9731.9728.5331.3231.322,981
Apr 23, 202528.2230.4427.8929.8629.863,053
Apr 22, 202525.8026.2025.7926.2026.202,065
Apr 17, 202528.4328.8126.9726.9726.974,748
Apr 16, 202528.0029.2027.1827.5027.503,069
Apr 15, 202529.2530.0829.2529.5829.581,878
Apr 14, 202530.4931.2229.5029.5029.503,747
Apr 11, 202530.4030.4028.9829.1929.192,002
Apr 10, 202533.3733.3729.0630.0830.088,662
Apr 9, 202527.4633.4327.4632.9132.917,556
Apr 8, 202530.9832.2030.1030.4430.446,846
Apr 7, 202523.9630.7723.7730.6230.628,033
Apr 4, 202529.2529.3025.5926.4426.446,639
Apr 3, 202530.2330.5228.6629.1729.175,537
Apr 2, 202532.2232.4032.1832.1832.181,800
Apr 1, 202531.4832.9531.4832.7032.703,734
Mar 31, 202530.6131.6929.7131.3631.361,168
Mar 28, 202532.5033.2131.5131.7031.707,503
Mar 27, 202534.2634.4732.6932.6932.69586
Mar 26, 202537.6938.0234.1334.1334.134,380
Mar 25, 202538.2840.0437.4937.5037.50913
Mar 24, 202539.8640.1736.9938.6438.6430,638
Mar 21, 202535.8638.9335.8638.9338.934,023
Mar 20, 202537.2237.6135.8836.0036.001,713
Mar 19, 202535.2037.6035.2037.5037.506,956
Mar 18, 202538.3238.6034.8534.8634.869,502
Mar 17, 202538.3339.5337.8738.2938.293,317
Mar 14, 202536.6238.7336.6238.7338.736,067
Mar 13, 202538.6838.9035.9835.9835.984,155
Mar 12, 202538.1841.0937.4938.9838.9810,262
Mar 11, 202533.2837.5333.2837.5337.532,195
Mar 10, 202534.9735.4333.5934.1834.184,440
Mar 7, 202534.1135.3233.4935.3235.322,745
Mar 6, 202535.6735.7133.2234.0634.0614,883
Mar 5, 202538.3038.4435.8535.9835.985,474
Mar 4, 202534.7738.1931.5036.9236.9222,128
Mar 3, 202540.7440.9634.3034.3134.3115,302
Feb 28, 202540.7841.5037.4839.4239.4220,620
Feb 27, 202547.3548.5040.9940.9940.999,958
Feb 26, 202555.3255.3247.9947.9947.9941,254
Feb 25, 202548.3153.2242.0043.1643.1622,712
Feb 24, 202554.7254.8448.5549.2549.2513,299
Feb 21, 202556.8658.8052.7853.6453.6412,257
Feb 20, 202556.1859.2052.4057.0857.0821,125
Feb 19, 202555.0063.4853.5058.2458.2463,792
Feb 18, 202547.8353.3647.2353.3653.3619,914
Feb 17, 202546.4048.3945.8047.5047.508,031
Feb 14, 202540.7745.0040.6244.7344.7316,549
Feb 13, 202537.3841.5236.5040.0040.0019,244
Feb 12, 202539.6042.8037.9938.3938.3921,174
Feb 11, 202541.3941.3937.5637.6037.6016,993
Feb 10, 202536.3541.5136.2041.5141.5121,280
Feb 7, 202532.9035.2232.3535.1035.1010,745
Feb 6, 202530.9932.4930.8732.0032.008,807
Feb 5, 202527.6031.7027.4430.1530.159,410
Feb 4, 202527.7528.1827.0828.0228.026,956
Feb 3, 202526.9127.2725.3426.6726.6711,204
Jan 31, 202527.6729.2327.4028.6628.662,910
Jan 30, 202527.0427.4526.9527.4527.452,239
Jan 29, 202527.5927.8126.7727.0727.074,375
Jan 28, 202528.4328.7026.6227.0627.064,180
Jan 27, 202529.8530.0027.2327.3027.3012,349
Jan 24, 202532.0732.9331.9432.4332.431,437
Jan 23, 202532.1932.3331.7832.0832.084,206
Jan 22, 202531.8933.4731.7432.2132.216,010
Jan 21, 202529.9732.0029.9731.0531.051,567
Jan 20, 202530.4730.4729.9529.9529.951,702
Jan 17, 202530.3730.8330.0830.0830.082,104
Jan 16, 202530.7131.3730.5030.5030.503,385
Jan 15, 202529.7030.2729.6930.2730.273,204
Jan 14, 202530.8231.0530.1430.3530.354,989
Jan 13, 202531.7931.9728.8530.0830.083,304
Jan 10, 202532.1032.8531.1031.9831.985,826
Jan 9, 202531.5132.6931.4332.3532.351,026
Jan 8, 202533.6433.8631.2331.5831.588,273
Jan 7, 202534.7035.2233.0033.1533.157,321
Jan 6, 202532.8336.7832.6535.2235.2213,262
Jan 3, 202529.4031.5129.3431.4331.435,926
Jan 2, 202529.7230.0729.2029.5029.507,064
Dec 30, 202430.4430.7329.9829.9829.981,183
Dec 27, 202432.1732.2630.4830.4830.4810,169
Dec 23, 202430.9331.3030.7631.0431.044,455
Dec 20, 202429.6931.3428.4930.7530.754,477
Dec 19, 202431.1531.6830.0830.4530.453,565
Dec 18, 202432.1533.0131.4831.6431.643,689
Dec 17, 202431.6533.2531.3532.0032.003,668
Dec 16, 202430.7933.3929.5431.8831.8822,526
Dec 13, 202436.5536.5534.0034.4334.4318,938
Dec 12, 202436.1337.4835.9736.2036.203,630
Dec 11, 202438.4338.7834.7036.9436.9414,635
Dec 10, 202442.1742.7437.9138.8138.8110,568
Dec 9, 202446.0046.1241.9041.9041.9022,484
Dec 6, 202439.2342.3739.1741.7441.7415,079
Dec 5, 202439.5440.7538.9839.5139.5114,213
Dec 4, 202437.9540.2937.4940.0140.0112,132
Dec 3, 202441.7643.7337.2538.6638.6647,290
Dec 2, 202430.5541.9729.8939.8139.8141,595
Nov 29, 202433.5233.6028.3530.8030.8019,056
Nov 28, 202433.1433.5633.0933.1733.173,675
Nov 27, 202433.1534.6932.8033.3733.375,419
Nov 26, 202435.9936.5332.8532.8532.8521,911
Nov 25, 202433.4237.1433.0036.2936.2968,027
Nov 22, 202428.1032.6627.5931.7531.7518,575
Nov 21, 202424.5328.6224.0028.4728.4720,155
Nov 20, 202427.1227.3423.6624.0624.0622,970
Nov 19, 202428.3530.2923.9626.9926.9958,528
Nov 18, 202420.5622.2619.0620.4520.4533,628
Nov 15, 202416.7717.7616.3617.7617.768,560
Nov 14, 202417.7018.2016.5717.0717.0743,332
Nov 13, 202420.2220.4019.4619.5119.5114,000
Nov 12, 202421.3721.7920.3020.3020.3010,408
Nov 11, 202422.9023.2220.2221.4021.4022,412
Nov 8, 202424.6725.9122.2922.8122.8125,271
Nov 7, 202421.0423.7020.6423.5223.5211,455
Nov 6, 202421.7821.9919.0921.3021.3057,964
Nov 5, 202424.1125.0023.0024.9124.918,048
Nov 4, 202423.9525.5922.3523.8223.8221,175
Nov 1, 202426.0426.3523.9523.9723.9726,243
Oct 31, 202429.4529.6025.2826.5326.5331,172
Oct 30, 202445.2245.3929.0030.3830.3834,701
Oct 29, 202444.0445.7943.6745.4045.403,851
Oct 28, 202444.0044.9043.8044.2144.212,778
Oct 25, 202442.6843.9942.6843.9943.99782
Oct 24, 202442.3443.4542.3142.7642.762,143
Oct 23, 202442.5942.6341.7041.7141.711,886
Oct 22, 202444.1444.3941.5042.6042.607,781
Oct 21, 202443.7844.9143.2144.5044.504,738
Oct 18, 202443.9844.9543.4043.4043.403,393
Oct 17, 202445.8046.8343.6844.0544.059,267
Oct 16, 202443.9746.1743.5045.0045.003,796
Oct 15, 202443.5944.5042.0643.9943.994,948
Oct 14, 202443.9045.1742.7443.4143.4113,322
Oct 11, 202442.2243.5641.9243.5643.563,534
Oct 10, 202443.3043.4440.8442.6142.618,037
Oct 9, 202441.1944.2341.0143.1343.1311,572
Oct 8, 202444.0446.7840.2641.4041.4018,368
Oct 7, 202437.5143.9437.3643.3843.3813,064
Oct 4, 202437.9038.9637.2437.6737.673,817
Oct 3, 202437.7040.0637.7038.2538.251,208
Oct 2, 202436.7237.7636.1037.6937.691,461
Oct 1, 2024 10:1 Stock Splits
Oct 1, 202437.6038.3236.5036.8536.852,203
Sep 30, 202437.5839.0036.8037.4237.4225,690
Sep 27, 202435.6637.8034.9037.6737.6725,710
Sep 26, 202441.8143.3433.5636.0636.0624,290
Sep 25, 202441.3342.5041.3141.3141.313,780
Sep 24, 202441.9042.4040.7841.6041.604,230
Sep 23, 202441.0643.2640.4941.8441.8421,760
Sep 20, 202439.1940.8038.7640.3840.3812,090
Sep 19, 202440.3340.9739.2739.2939.292,680
Sep 18, 202439.4941.2839.3539.6239.624,430
Sep 17, 202440.1440.9539.3739.5839.5810,490
Sep 16, 202441.4041.4039.0040.6440.647,370
Sep 13, 202439.8142.2039.8141.2041.2011,500
Sep 12, 202440.7440.9639.5040.4440.448,950
Sep 11, 202437.0840.1237.0840.1240.122,930
Sep 10, 202437.0337.7136.4036.7536.752,530
Sep 9, 202435.3337.7335.0937.0037.009,740
Sep 6, 202436.8136.8134.9935.0035.007,140
Sep 5, 202437.9937.9936.8037.1037.106,680
Sep 4, 202438.5739.2237.5038.0338.0311,060
Sep 3, 202439.5141.4938.6539.9239.9214,590
Sep 2, 202439.3139.5038.5338.9438.9421,900
Aug 30, 202440.6541.5637.9739.3139.3118,160
Aug 29, 202437.4742.0037.1940.1140.1119,000
Aug 28, 202448.4448.4435.7239.9539.9583,500
Aug 27, 202450.5250.9745.5049.0349.0323,240
Aug 26, 202455.1955.3450.0050.2050.2015,310
Aug 23, 202454.9655.2754.7254.9554.952,250
Aug 22, 202455.7656.6254.7154.7154.711,240
Aug 21, 202454.9956.2454.2755.8455.845,890
Aug 20, 202456.2156.7554.2454.5054.503,830
Aug 19, 202457.3957.3954.3556.0756.077,860
Aug 16, 202458.0358.4856.2256.9956.9912,650
Aug 15, 202452.7258.0452.3856.9156.918,940
Aug 14, 202452.0853.1449.6752.4752.4719,970
Aug 13, 202449.9753.0749.9051.5751.578,470
Aug 12, 202447.0151.2846.5349.3649.369,540
Aug 9, 202447.2047.6745.5046.6646.662,630
Aug 8, 202444.4848.2743.9446.6546.6519,220
Aug 7, 202450.5050.7144.9144.9144.9123,160
Aug 6, 202458.1058.3954.5956.4956.4910,650
Aug 5, 202448.0056.8648.0055.6355.6319,240
Aug 2, 202460.5060.7953.4557.0157.018,370
Aug 1, 202466.2866.5461.3161.5361.535,160
Jul 31, 202464.2865.7764.2765.2565.253,120
Jul 30, 202464.4364.7861.0061.6961.695,030
Jul 29, 202466.1866.9764.0064.3164.312,510
Jul 26, 202464.5066.3364.5065.6065.603,190
Jul 25, 202465.6966.0963.0064.3664.365,780
Jul 24, 202471.1371.4365.0065.7365.736,450
Jul 23, 202471.6174.0071.3272.6072.601,800
Jul 22, 202473.2174.3171.0071.7571.757,360
Jul 19, 202474.4175.0072.5973.3873.383,840
Jul 18, 202475.4378.0471.0072.7272.727,590
Jul 17, 202479.8979.8974.6174.6174.617,240
Jul 16, 202482.9583.0180.0081.0481.041,910
Jul 15, 202486.1087.8381.2081.2081.207,090
Jul 12, 202481.0584.4881.0283.2483.241,990
Jul 11, 202482.5184.0079.9081.8581.855,220
Jul 10, 202483.9983.9980.9382.8482.844,340
Jul 9, 202483.7585.0182.4583.0883.084,130
Jul 8, 202478.4885.3578.4284.0084.009,570
Jul 5, 202478.2980.0076.9678.0078.002,360
Jul 4, 202478.3878.4577.9978.4578.45720
Jul 3, 202477.7179.0076.8578.3078.303,020
Jul 2, 202475.3178.3574.5977.5877.583,020
Jul 1, 202477.7777.8672.3276.0976.097,430
Jun 28, 202483.5084.7876.5076.5076.507,930
Jun 27, 202476.2783.0076.2382.9982.991,900
Jun 26, 202479.8979.9976.3076.7776.773,420
Jun 25, 202476.3179.8176.2178.8078.803,920
Jun 24, 202483.7183.7176.8077.5077.504,580
Jun 21, 202487.0087.2980.8883.9783.979,180
Jun 20, 202488.3193.5684.7086.5286.5219,980
Jun 19, 202486.1986.9986.1986.9886.985,730
Jun 18, 202483.5187.0083.3585.3585.3513,480
Jun 17, 202478.8985.5078.0783.4383.4310,960
Jun 14, 202481.8982.5277.8578.3278.327,480
Jun 13, 202472.5582.0172.0181.2981.298,860
Jun 12, 202471.5673.7071.5672.1872.182,660
Jun 11, 202472.9473.6971.6071.6071.602,060
Jun 10, 202470.8874.5870.4173.9373.933,330
Jun 7, 202471.5672.1269.9171.1871.181,400
Jun 6, 202473.8174.4270.2471.0971.092,260
Jun 5, 202471.7975.3471.7973.9273.926,570
Jun 4, 202470.5171.4169.0770.5570.553,050
Jun 3, 202473.0074.7168.1769.9269.9213,000
May 31, 202474.6975.4270.1070.8870.888,990
May 30, 202476.9977.3375.4977.2477.2415,750
May 29, 202480.5580.5677.0677.5977.597,260
May 28, 202482.1783.0080.2580.4080.408,610
May 27, 202481.7282.2981.7282.1682.167,730
May 24, 202479.2182.8578.0082.8582.8518,820
May 23, 202484.7489.0077.5077.5077.5020,560
May 22, 202483.0184.1379.7980.5980.597,330
May 21, 202483.2086.3081.0084.1184.114,670
May 20, 202482.0983.3880.4882.6582.652,700
May 17, 202484.2185.2081.8181.8181.815,380
May 16, 202487.4388.5583.0083.0083.0012,950

Related Tickers

000066.SZ China Greatwall Technology Group Co., Ltd.
14.57
0.00%
 
WDC.MU Western Digital Corp
44.05
+0.74%
 
001339.SZ JWIPC Technology Co., Ltd.
51.37
-0.81%
 
REALFI.ST Realfiction Holding AB (publ)
12.65
-2.69%
 
847.BE Seagate Technology Holdings PLC
95.47
+2.14%
 
CNN1.F Canon Inc.
27.60
-0.97%
 
MSVT.TA Massivit 3D Printing Technologies Ltd
96.00
+1.59%
 
688041.SS Hygon Information Technology Co., Ltd.
138.70
-2.28%
 
FREEM.ST Freemelt Holding AB (publ)
1.4400
-10.56%
 
CNNA.F Canon Inc.
26.80
-1.47%