Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Super Micro Computer, Inc. (1SMCI.MI)

29.32
+2.32
+(8.59%)
At close: May 2 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202528.7029.6128.7029.3229.3275,803
Apr 30, 202526.8127.3325.2427.0027.00134,911
Apr 29, 202532.7433.0031.6531.8031.8016,844
Apr 28, 202531.9033.1131.6831.9831.9852,547
Apr 25, 202532.2532.5231.1131.3331.3331,850
Apr 24, 202528.9030.5428.4830.2230.2241,467
Apr 23, 202528.1730.7027.8729.3629.3647,254
Apr 22, 202526.1926.6925.8726.4826.4825,753
Apr 17, 202528.7929.0026.8026.9026.9027,175
Apr 16, 202528.2229.6027.8929.0629.0628,250
Apr 15, 202529.4230.4029.1029.9129.9131,646
Apr 14, 202530.4531.1829.7529.8429.8455,018
Apr 11, 202530.5630.6428.7329.0529.0523,495
Apr 10, 202533.4033.4030.5230.5730.5747,668
Apr 9, 202527.7829.9127.7829.1929.1951,892
Apr 8, 202530.8532.4430.7330.7330.7353,682
Apr 7, 202524.6030.2524.5729.0729.0747,285
Apr 4, 202529.4229.5025.2726.6926.6938,513
Apr 3, 202530.3230.8428.5029.2129.2148,519
Apr 2, 202532.4132.8631.2632.3032.3023,099
Apr 1, 202532.1933.0531.3232.8732.8722,324
Mar 31, 202530.6931.8029.6031.3231.3255,488
Mar 28, 202532.3433.4531.4032.1232.1252,877
Mar 27, 202534.4534.5833.0033.5833.5847,218
Mar 26, 202537.7437.7934.8135.1435.1428,488
Mar 25, 202538.4440.0137.7137.7137.7132,353
Mar 24, 202539.6639.9636.7937.8937.8949,708
Mar 21, 202535.8438.6035.7138.3938.3918,738
Mar 20, 202537.5837.6036.0836.0836.0823,464
Mar 19, 202535.4036.6435.1135.7635.7626,836
Mar 18, 202537.8138.7435.7037.1037.1023,834
Mar 17, 202538.3439.6837.6237.7537.7531,866
Mar 14, 202537.0038.5936.5437.7337.7334,747
Mar 13, 202538.7039.5436.5536.5536.5549,041
Mar 12, 202537.9041.1937.6639.2639.2660,074
Mar 11, 202533.5236.5533.5235.8335.8329,268
Mar 10, 202535.0236.3333.9435.4935.4929,698
Mar 7, 202534.3535.0333.2233.3633.3629,504
Mar 6, 202535.8836.6332.9935.2535.2551,150
Mar 5, 202538.2938.4535.6535.9435.9452,404
Mar 4, 202534.0036.0431.5836.0236.0267,944
Mar 3, 202540.3741.3636.9337.1037.1043,277
Feb 28, 202540.2841.6337.4540.5040.5083,221
Feb 27, 202547.2248.6342.7744.8044.8092,237
Feb 26, 202554.7455.3049.7051.6851.68122,431
Feb 25, 202546.1253.0442.5143.3043.30137,000
Feb 24, 202554.4455.2249.0051.9051.9091,133
Feb 21, 202556.0059.5055.9256.8656.8688,984
Feb 20, 202556.8058.3251.8255.0055.00123,204
Feb 19, 202555.4858.1453.4656.8056.80185,297
Feb 18, 202547.7852.5247.0051.6851.68140,226
Feb 17, 202547.2448.4745.6445.9645.9642,879
Feb 14, 202540.9145.0040.3044.3044.30103,785
Feb 13, 202537.2440.0036.1640.0040.0075,204
Feb 12, 202540.2542.9037.5239.1139.11170,235
Feb 11, 202541.0441.1138.0039.3939.3971,356
Feb 10, 202536.3038.6636.0438.6638.6666,048
Feb 7, 202533.0035.4632.2434.0634.0658,866
Feb 6, 202530.7133.2230.7132.7232.7251,954
Feb 5, 202527.6431.0027.3330.4530.4540,298
Feb 4, 202528.2128.3726.5027.6727.6716,911
Feb 3, 202526.8527.3325.1026.5226.5236,897
Jan 31, 202527.6929.5927.2529.1529.1514,102
Jan 30, 202527.0027.3326.7427.2327.2313,697
Jan 29, 202527.8127.9326.6727.1927.1914,387
Jan 28, 202528.7428.7926.2426.9026.9019,230
Jan 27, 202529.9830.4027.8028.0028.0048,513
Jan 24, 202532.3933.0831.8432.3732.3722,385
Jan 23, 202532.2932.5031.5832.2532.2516,881
Jan 22, 202532.1233.5531.5132.1232.1229,274
Jan 21, 202529.9232.0729.9230.6230.6223,601
Jan 20, 202529.9030.5129.9030.1030.108,304
Jan 17, 202530.3830.8730.0830.4230.4216,348
Jan 16, 202531.1731.8530.1230.1230.1219,387
Jan 15, 202529.8230.5629.5829.9529.9512,895
Jan 14, 202531.0031.5029.7029.9129.9121,626
Jan 13, 202531.7831.7828.6730.0330.0325,889
Jan 10, 202531.9033.1531.2132.2432.2419,034
Jan 9, 202531.2431.6831.2031.5031.503,866
Jan 8, 202533.5734.0431.4031.5131.5128,303
Jan 7, 202535.2335.5233.5034.9034.9032,313
Jan 6, 202532.9236.9032.6235.4435.4458,546
Jan 3, 202529.5031.0329.0130.8230.8213,518
Jan 2, 202529.6230.2529.5929.8329.839,279
Dec 30, 202430.5530.6029.0030.1830.186,029
Dec 27, 202432.3632.3630.5130.7430.7413,482
Dec 23, 202431.0031.4130.2330.3830.3817,268
Dec 20, 202429.8432.0028.4631.4031.4040,961
Dec 19, 202431.4132.0029.8430.8130.8139,898
Dec 18, 202432.3733.1531.4332.4232.4218,594
Dec 17, 202431.5533.5330.6032.3932.3945,211
Dec 16, 202430.6833.6029.4732.3332.3384,278
Dec 13, 202436.2636.6833.9634.7734.7722,842
Dec 12, 202435.9137.8135.5336.1136.1124,179
Dec 11, 202438.5739.2934.7235.1835.1865,146
Dec 10, 202442.4842.9138.0338.6038.6060,532
Dec 9, 202445.9046.9942.0144.0044.00106,175
Dec 6, 202439.3741.6539.0041.4041.4030,612
Dec 5, 202440.9841.0038.8940.0640.0649,014
Dec 4, 202439.3439.7037.6038.6038.6043,327
Dec 3, 202442.3043.9036.8239.7339.7376,363
Dec 2, 202431.2039.0729.9338.5938.5943,521
Nov 29, 202433.4833.8129.0031.1631.1620,373
Nov 28, 202433.4034.5532.8533.5133.511,369
Nov 27, 202436.5036.5032.5032.8232.8212,749
Nov 26, 202438.8238.8232.3733.5633.5649,105
Nov 25, 202433.5537.0032.8935.3035.3046,114
Nov 22, 202428.2833.0227.1031.3131.3128,415
Nov 21, 202424.4027.1023.8027.1027.1023,778
Nov 20, 202427.1527.4724.7525.0325.0326,103
Nov 19, 202429.0529.2724.6028.0028.0037,277
Nov 18, 202421.0121.3019.1020.3320.335,682
Nov 15, 202416.6917.4416.5216.6016.603,336
Nov 14, 202417.4618.1016.5017.3317.337,968
Nov 13, 202420.4620.6719.6020.1020.103,653
Nov 12, 202421.4521.6820.8021.2621.261,544
Nov 11, 202423.3623.3719.9621.4321.4310,231
Nov 8, 202424.5025.5622.3023.2223.2210,436
Nov 7, 202421.3622.7620.4022.7822.785,603
Nov 6, 202420.0221.0019.0319.6319.635,079
Nov 5, 202424.2624.5223.3424.1624.16791
Nov 4, 202423.8625.8822.6025.3425.34892
Nov 1, 202426.5626.5625.5825.4025.4066
Oct 31, 202430.0030.0030.0030.0030.00-

Related Tickers

WDC.BE Western Digital Corp
39.56
+2.06%
 
FREEM.ST Freemelt Holding AB (publ)
1.0150
+3.15%
 
CRTG The Coretec Group Inc.
0.0200
+4,900.01%
 
TECA.F Toshiba Tec Corporation
16.10
-5.29%
 
A31.F Asetek A/S
0.0932
+0.87%
 
OLI.MI Olidata S.p.A.
2.1775
+8.89%
 
9348.T ispace, inc.
1,074.00
+1.32%
 
IDEAFORGE.NS ideaForge Technology Limited
380.45
+0.81%
 
CNC.L Concurrent Technologies Plc
187.00
+1.36%
 
ASTK.CO Asetek A/S
0.7720
0.00%