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

XETRA - Delayed Quote EUR

Super Micro Computer, Inc. (MS51.DE)

29.42
+2.33
+(8.60%)
At close: May 2 at 5:39:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202528.9629.6728.7229.4229.4288,366
Apr 30, 202526.9027.3525.2727.0927.09245,659
Apr 29, 202532.7933.0431.6131.8231.8233,347
Apr 28, 202532.2033.1231.7531.9231.9247,010
Apr 25, 202532.2932.5231.1031.3531.3543,941
Apr 24, 202528.9830.5728.5230.2530.2527,479
Apr 23, 202528.1530.6227.8729.3429.3467,615
Apr 22, 202526.3926.7025.9026.5126.5120,457
Apr 17, 202528.7928.9426.8026.9426.9433,230
Apr 16, 202528.2929.5927.8529.2929.2927,498
Apr 15, 202529.4230.4329.2129.6829.6812,085
Apr 14, 202530.4231.1029.7629.8329.8327,507
Apr 11, 202530.4730.4928.8029.0629.0619,477
Apr 10, 202533.4233.4230.6130.6130.6143,799
Apr 9, 202528.7229.9427.9129.1029.1039,410
Apr 8, 202531.0732.4430.7830.8630.8642,564
Apr 7, 202523.5131.0123.2629.3329.3396,967
Apr 4, 202529.2629.4625.4926.7326.7351,963
Apr 3, 202530.3230.7528.5029.1729.1763,050
Apr 2, 202532.3932.9131.2132.4432.4437,264
Apr 1, 202531.5933.0231.5132.9432.9425,118
Mar 31, 202530.3931.8429.5931.3631.3671,622
Mar 28, 202532.3333.5631.3932.2432.2454,588
Mar 27, 202534.2634.4832.8533.5233.5239,109
Mar 26, 202537.6037.8134.9535.1235.1245,938
Mar 25, 202538.0740.0037.7037.7037.7039,501
Mar 24, 202538.5138.5138.5138.5138.51-
Mar 21, 202535.8838.5135.7938.5138.5146,173
Mar 20, 202537.4137.5136.0936.1936.1939,728
Mar 19, 202535.3436.8435.1435.7435.7431,867
Mar 18, 202538.4938.8535.8337.0937.0946,674
Mar 17, 202537.7837.7837.7837.7837.78-
Mar 14, 202536.7538.5736.7037.7837.7841,256
Mar 13, 202538.3639.5236.6136.6136.6152,197
Mar 12, 202537.9141.1337.4939.3539.3581,983
Mar 11, 202533.7736.5633.5335.9135.9144,910
Mar 10, 202534.7536.2733.9335.3535.3588,068
Mar 7, 202534.1034.9833.3533.3533.3566,626
Mar 6, 202535.7036.5933.1335.1835.1858,134
Mar 5, 202538.2538.2735.6636.0436.0477,502
Mar 4, 202533.8536.1431.5736.1436.14120,875
Mar 3, 202540.3841.2936.9637.1537.1592,376
Feb 28, 202540.2641.7037.4740.5840.58140,498
Feb 27, 202546.9048.5842.5744.8144.8196,342
Feb 26, 202554.6055.4049.6851.6651.66178,389
Feb 25, 202546.2053.1242.6943.8843.88185,529
Feb 24, 202554.6055.1648.2051.8051.80-
Feb 21, 202556.7259.5056.0056.9856.9897,131
Feb 20, 202556.9058.4052.3455.0655.06184,114
Feb 19, 202555.2058.2053.5056.8056.80273,749
Feb 18, 202547.6852.8046.8051.6251.62198,550
Feb 17, 202547.5448.0245.6045.8245.8261,496
Feb 14, 202540.8845.0140.2944.2944.29142,633
Feb 13, 202537.1440.0536.2040.0540.05128,014
Feb 12, 202539.6642.8837.7839.4439.44223,921
Feb 11, 202540.9441.1138.0039.4139.41223,186
Feb 10, 202534.0034.0034.0034.0034.00-
Feb 7, 202532.8935.4732.2334.0034.00140,222
Feb 6, 202531.2233.1830.5932.5632.56159,454
Feb 5, 202527.7831.6127.2930.4030.40101,241
Feb 4, 202528.1628.1926.5327.8527.8578,656
Feb 3, 202526.7027.3625.1026.5426.5475,342
Jan 31, 202527.8929.5927.3229.1329.1370,638
Jan 30, 202527.1127.3626.1627.1027.1033,568
Jan 29, 202527.6927.8226.6527.1627.1656,491
Jan 28, 202528.7328.7326.2826.9526.95171,374
Jan 27, 202530.0030.3527.8627.9027.90390,721
Jan 24, 202532.4332.4332.4332.4332.43-
Jan 23, 202532.2332.5031.6532.4332.4339,773
Jan 22, 202531.9533.5031.4832.2432.24104,407
Jan 21, 202530.5130.5130.5130.5130.51-
Jan 20, 202529.9830.5229.8930.5130.5115,724
Jan 17, 202530.4930.9130.0630.4230.4235,103
Jan 16, 202531.2331.8730.1830.1830.1858,429
Jan 15, 202529.8030.7629.6130.0030.0082,068
Jan 14, 202530.7331.4729.7829.9829.9867,832
Jan 13, 202531.6731.6728.4730.0130.01128,624
Jan 10, 202531.9033.1631.0032.3332.3359,554
Jan 9, 202531.2232.7331.2032.7332.738,262
Jan 8, 202533.4834.0431.4031.4631.4668,718
Jan 7, 202535.0235.6833.2234.8934.8954,889
Jan 6, 202532.6637.0432.6035.3535.35104,309
Jan 3, 202529.5731.1229.0730.8730.8729,821
Jan 2, 202529.6830.3329.4529.9229.9236,179
Dec 30, 202430.3930.8229.9030.0530.056,039
Dec 27, 202432.1332.4030.5330.7330.7320,013
Dec 23, 202431.2731.3530.4430.5030.5035,712
Dec 20, 202429.9932.1128.5031.3131.3148,065
Dec 19, 202431.2632.9829.7230.8930.8963,184
Dec 18, 202432.3533.1331.4332.4632.4634,614
Dec 17, 202431.7933.8031.0132.4432.44122,596
Dec 16, 202429.8133.6629.4932.2332.23265,537
Dec 13, 202436.2736.4433.9134.7234.7231,411
Dec 12, 202436.0937.8035.7136.2636.2642,627
Dec 11, 202438.5138.7034.3435.4035.4075,176
Dec 10, 202443.8443.8443.8443.8443.84-
Dec 9, 202444.9046.7442.0743.8443.84121,876
Dec 6, 202439.3841.7439.0741.2041.20127,417
Dec 5, 202439.5740.7738.7739.9339.9357,377
Dec 4, 202437.8239.7137.1438.9238.9256,383
Dec 3, 202442.7043.9936.8539.1439.14349,110
Dec 2, 202430.8839.5029.7539.1539.1590,262
Nov 29, 202433.7033.9827.7030.8830.8843,117
Nov 28, 202432.8632.8632.8632.8632.86-
Nov 27, 202433.4834.9032.6332.8632.8653,807
Nov 26, 202435.6436.9732.5033.4033.4094,523
Nov 25, 202430.8030.8030.8030.8030.80-
Nov 22, 202427.9732.8427.6330.8030.80150,111
Nov 21, 202424.5327.6523.8027.6527.6569,621
Nov 20, 202427.1527.4024.5824.9624.9650,241
Nov 19, 202428.9028.9024.4426.7626.76239,169
Nov 18, 202421.0121.2019.0020.6020.6052,543
Nov 15, 202416.7717.5716.3516.7216.72148,658
Nov 14, 202417.5018.1016.5317.5617.56103,395
Nov 13, 202420.3820.6019.3720.0120.0140,561
Nov 12, 202421.4121.8920.5821.1021.1042,346
Nov 11, 202423.0223.2920.1021.0921.0973,405
Nov 8, 202424.5625.7122.2023.0723.07161,851
Nov 7, 202420.8022.9120.6522.8522.8590,532
Nov 6, 202421.7121.9919.0219.7219.72169,209
Nov 5, 202424.1524.6723.0724.1024.1038,702
Nov 4, 202423.7925.6322.0025.3225.32106,658
Nov 1, 202426.3926.3926.3926.3926.39-
Oct 31, 202429.1930.0125.1026.3926.39142,181
Oct 30, 202445.3645.4529.7230.7730.77179,806
Oct 29, 202444.1245.9243.2145.3645.3632,620
Oct 28, 202444.1745.0543.8043.9443.9429,691
Oct 25, 202442.7244.6042.7244.2044.2019,703
Oct 24, 202442.5443.7942.1543.4643.4623,631
Oct 23, 202442.4242.6841.8042.5542.5518,721
Oct 22, 202444.3844.4041.4342.0842.0865,873
Oct 21, 202444.4945.0243.0543.9443.9448,130
Oct 18, 202444.4645.0943.4843.7943.7970,960
Oct 17, 202446.1846.9243.8344.2444.2454,761
Oct 16, 202444.2445.9143.4145.8845.8845,314
Oct 15, 202443.5643.9041.9643.7143.7144,780
Oct 14, 202444.0145.2442.8342.8342.8330,302
Oct 11, 202442.5043.9441.7643.0743.0720,664
Oct 10, 202443.3043.4840.9042.1942.1934,866
Oct 9, 202441.0045.0440.8944.1444.1442,226
Oct 8, 202444.3046.7540.6241.0341.03111,933
Oct 7, 202437.4143.9037.3043.9043.9027,536
Oct 4, 202438.0538.8736.9137.3137.3115,074
Oct 3, 202438.8039.8537.5838.6338.634,582
Oct 2, 202435.8837.5035.5636.9936.997,580
Oct 1, 2024 10:1 Stock Splits
Oct 1, 202437.7038.9037.7038.4238.424,197
Sep 30, 202438.9739.1236.7937.5037.5026,660
Sep 27, 202435.5137.8334.8937.1737.1761,230
Sep 26, 202442.1943.4834.2635.6335.63107,170
Sep 25, 202441.7942.6041.3141.5441.5431,120
Sep 24, 202441.9442.4240.6541.5041.5032,930
Sep 23, 202441.0643.2840.2841.9441.9428,170
Sep 20, 202439.2440.5138.7440.5140.5121,930
Sep 19, 202440.4041.1639.7739.9039.9057,340
Sep 18, 202439.5141.4638.0040.1340.1370,070
Sep 17, 202440.3041.1240.0040.2440.2436,130
Sep 16, 202441.2841.2839.0040.6540.6546,540
Sep 13, 202439.7042.3139.6041.4541.4531,280
Sep 12, 202440.7841.1139.1540.1540.1554,740
Sep 11, 202436.9938.8836.9938.5138.5125,460
Sep 10, 202437.4937.8036.6037.1537.1530,380
Sep 9, 202435.5636.6235.0036.2936.2934,020
Sep 6, 202436.7836.7934.9234.9434.9430,860
Sep 5, 202437.7638.3536.8037.4037.4017,240
Sep 4, 202439.1539.1937.1337.9937.9925,670
Sep 3, 202439.5641.8038.7640.4440.4472,980
Sep 2, 202439.2939.2938.6039.0839.0817,710
Aug 30, 202440.5641.7838.0038.9038.9055,300
Aug 29, 202437.1942.2137.1041.3841.38113,550
Aug 28, 202448.2048.4035.9036.6036.60209,630
Aug 27, 202450.8351.0345.0049.0849.0880,030
Aug 26, 202455.0155.3150.6051.1651.1628,230
Aug 23, 202454.8856.0354.1155.2555.2517,980
Aug 22, 202456.1056.9154.8355.2055.2024,590
Aug 21, 202454.7955.9454.2355.0055.0015,360
Aug 20, 202456.3156.8054.1954.8654.8635,250
Aug 19, 202457.2057.2054.0056.1056.1036,660
Aug 16, 202458.2958.2955.8656.1456.1452,700
Aug 15, 202452.8355.6952.3055.3855.3841,430
Aug 14, 202452.2153.1649.5852.0452.04103,940
Aug 13, 202450.1153.2049.6152.0452.04127,550
Aug 12, 202446.9351.5046.4649.7749.7749,240
Aug 9, 202447.3047.7445.1045.7445.7450,760
Aug 8, 202445.0046.6344.0046.6346.6363,230
Aug 7, 202450.6550.7046.1447.7247.72231,390
Aug 6, 202457.8758.0054.5055.0255.0238,280
Aug 5, 202449.0156.3148.2155.4355.43103,080
Aug 2, 202460.3460.5053.5356.8856.8874,220
Aug 1, 202466.4167.5863.4464.0164.0144,390
Jul 31, 202464.1766.2863.9864.5664.5618,320
Jul 30, 202464.7165.2261.3062.4862.4814,450
Jul 29, 202466.3467.3764.0564.2364.2314,190
Jul 26, 202465.0066.1164.5165.3365.3324,590
Jul 25, 202465.4165.9161.3764.5164.5159,240
Jul 24, 202471.2071.5067.6168.0568.0531,550
Jul 23, 202472.0874.0170.5174.0174.0121,260
Jul 22, 202473.9974.6770.5670.5670.5649,280
Jul 19, 202473.9974.9271.9174.4674.4627,510
Jul 18, 202477.6678.0071.2971.4071.4071,730
Jul 17, 202479.1779.2074.8076.0176.0145,600
Jul 16, 202483.3083.3079.3981.0081.0019,760
Jul 15, 202486.4888.3182.7883.6283.6255,230
Jul 12, 202481.2084.8080.6083.4583.4548,930
Jul 11, 202482.7784.0080.0081.3481.3419,240
Jul 10, 202483.7983.8580.5183.7983.7927,750
Jul 9, 202483.7786.0883.7384.2084.2014,570
Jul 8, 202478.6184.3378.3184.2484.2423,700
Jul 5, 202478.1879.9076.8277.0077.008,610
Jul 4, 202478.5078.5078.2878.4078.402,950
Jul 3, 202478.0879.8176.4677.6577.6510,490
Jul 2, 202475.3379.0374.5078.4578.4517,710
Jul 1, 202477.5977.9872.3876.3776.3751,710
Jun 28, 202483.4986.6179.5079.9379.9334,520
Jun 27, 202476.5981.5076.2079.8279.8212,450
Jun 26, 202479.6880.0476.1076.1976.1918,460
Jun 25, 202476.4079.3076.2079.0879.0829,510
Jun 24, 202484.3284.5177.5078.4378.4332,470
Jun 21, 202486.9287.5981.9784.8084.8028,290
Jun 20, 202489.0094.4488.2092.4892.4852,440
Jun 19, 202486.0687.0085.8786.4086.4012,080
Jun 18, 202483.5487.1582.2484.6484.6442,770
Jun 17, 202479.1080.4477.5980.4480.4413,950
Jun 14, 202481.5082.6978.3178.3178.3172,640
Jun 13, 202472.3779.1772.1679.1779.1727,910
Jun 12, 202471.9073.8371.3672.5472.5418,380
Jun 11, 202473.3273.5871.6472.1972.1915,550
Jun 10, 202470.7574.7470.6374.1474.1445,820
Jun 7, 202471.3372.0170.1571.8371.8318,510
Jun 6, 202474.1474.5269.6871.1771.1755,740
Jun 5, 202472.5075.5271.7974.4174.4134,680
Jun 4, 202470.4071.4168.7870.0070.0060,440
Jun 3, 202473.9575.1069.7570.2870.2867,590
May 31, 202474.7376.0070.1071.3571.3545,420
May 30, 202476.9877.2875.5076.0176.0114,450
May 29, 202480.1280.4076.2977.3677.3659,320
May 28, 202482.5983.3080.5682.3082.3010,130
May 27, 202482.0082.2681.6182.2582.254,590
May 24, 202479.7782.5777.5081.0281.0234,850
May 23, 202484.5589.4080.2083.7183.7150,180
May 22, 202483.4784.2982.1882.6682.6623,770
May 21, 202483.1185.0281.2084.8084.8021,630
May 20, 202482.8284.1580.1680.6280.6218,610
May 17, 202484.2185.3082.6283.6383.6312,460
May 16, 202487.1189.0585.0086.6186.6129,210
May 15, 202475.7682.3375.6482.3182.319,860
May 14, 202472.6075.9571.3074.9674.9616,500
May 13, 202474.6974.8971.4073.2773.273,620
May 10, 202474.7076.8073.7374.9374.9312,100
May 9, 202476.3076.5573.5575.3675.369,260
May 8, 202476.3378.2374.5077.0377.0321,540
May 7, 202476.6876.9875.0076.3476.3423,820
May 6, 202473.4576.4873.1076.4876.4824,860
May 3, 202470.5174.1769.0072.4972.4933,980
May 2, 202471.0071.8066.8069.1969.1974,930

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%
 
A31.F Asetek A/S
0.0932
+0.87%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
28.21
+0.25%
 
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%
 
ZSPC zSpace, Inc.
8.11
-2.29%