Super Micro Computer, Inc. (MS51.DE)

Compare

29.13

+2.03

+(7.49%)

At close: January 31 at 5:35:52 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	27.89	29.59	27.32	29.13	29.13	70,638
Jan 30, 2025	27.11	27.36	26.16	27.10	27.10	33,568
Jan 29, 2025	27.69	27.82	26.65	27.16	27.16	56,491
Jan 28, 2025	28.73	28.73	26.28	26.95	26.95	171,374
Jan 27, 2025	30.00	30.35	27.86	27.90	27.90	390,721
Jan 24, 2025	32.43	32.43	32.43	32.43	32.43	-
Jan 23, 2025	32.23	32.50	31.65	32.43	32.43	39,773
Jan 22, 2025	31.95	33.50	31.48	32.24	32.24	104,407
Jan 21, 2025	30.51	30.51	30.51	30.51	30.51	-
Jan 20, 2025	29.98	30.52	29.89	30.51	30.51	15,724
Jan 17, 2025	30.49	30.91	30.06	30.42	30.42	35,103
Jan 16, 2025	31.23	31.87	30.18	30.18	30.18	58,429
Jan 15, 2025	29.80	30.76	29.61	30.00	30.00	82,068
Jan 14, 2025	30.73	31.47	29.78	29.98	29.98	67,832
Jan 13, 2025	31.67	31.67	28.47	30.01	30.01	128,624
Jan 10, 2025	31.90	33.16	31.00	32.33	32.33	59,554
Jan 9, 2025	31.22	32.73	31.20	32.73	32.73	8,262
Jan 8, 2025	33.48	34.04	31.40	31.46	31.46	68,718
Jan 7, 2025	35.02	35.68	33.22	34.89	34.89	54,889
Jan 6, 2025	32.66	37.04	32.60	35.35	35.35	104,309
Jan 3, 2025	29.57	31.12	29.07	30.87	30.87	29,821
Jan 2, 2025	29.68	30.33	29.45	29.92	29.92	36,179
Dec 30, 2024	30.39	30.82	29.90	30.05	30.05	6,039
Dec 27, 2024	32.13	32.40	30.53	30.73	30.73	20,013
Dec 23, 2024	31.27	31.35	30.44	30.50	30.50	35,712
Dec 20, 2024	29.99	32.11	28.50	31.31	31.31	48,065
Dec 19, 2024	31.26	32.98	29.72	30.89	30.89	63,184
Dec 18, 2024	32.35	33.13	31.43	32.46	32.46	34,614
Dec 17, 2024	31.79	33.80	31.01	32.44	32.44	122,596
Dec 16, 2024	29.81	33.66	29.49	32.23	32.23	265,537
Dec 13, 2024	36.27	36.44	33.91	34.72	34.72	31,411
Dec 12, 2024	36.09	37.80	35.71	36.26	36.26	42,627
Dec 11, 2024	38.51	38.70	34.34	35.40	35.40	75,176
Dec 10, 2024	43.84	43.84	43.84	43.84	43.84	-
Dec 9, 2024	44.90	46.74	42.07	43.84	43.84	121,876
Dec 6, 2024	39.38	41.74	39.07	41.20	41.20	127,417
Dec 5, 2024	39.57	40.77	38.77	39.93	39.93	57,377
Dec 4, 2024	37.82	39.71	37.14	38.92	38.92	56,383
Dec 3, 2024	42.70	43.99	36.85	39.14	39.14	349,110
Dec 2, 2024	30.88	39.50	29.75	39.15	39.15	90,262
Nov 29, 2024	33.70	33.98	27.70	30.88	30.88	43,117
Nov 28, 2024	32.86	32.86	32.86	32.86	32.86	-
Nov 27, 2024	33.48	34.90	32.63	32.86	32.86	53,807
Nov 26, 2024	35.64	36.97	32.50	33.40	33.40	94,523
Nov 25, 2024	30.80	30.80	30.80	30.80	30.80	-
Nov 22, 2024	27.97	32.84	27.63	30.80	30.80	150,111
Nov 21, 2024	24.53	27.65	23.80	27.65	27.65	69,621
Nov 20, 2024	27.15	27.40	24.58	24.96	24.96	50,241
Nov 19, 2024	28.90	28.90	24.44	26.76	26.76	239,169
Nov 18, 2024	21.01	21.20	19.00	20.60	20.60	52,543
Nov 15, 2024	16.77	17.57	16.35	16.72	16.72	148,658
Nov 14, 2024	17.50	18.10	16.53	17.56	17.56	103,395
Nov 13, 2024	20.38	20.60	19.37	20.01	20.01	40,561
Nov 12, 2024	21.41	21.89	20.58	21.10	21.10	42,346
Nov 11, 2024	23.02	23.29	20.10	21.09	21.09	73,405
Nov 8, 2024	24.56	25.71	22.20	23.07	23.07	161,851
Nov 7, 2024	20.80	22.91	20.65	22.85	22.85	90,532
Nov 6, 2024	21.71	21.99	19.02	19.72	19.72	169,209
Nov 5, 2024	24.15	24.67	23.07	24.10	24.10	38,702
Nov 4, 2024	23.79	25.63	22.00	25.32	25.32	106,658
Nov 1, 2024	26.39	26.39	26.39	26.39	26.39	-
Oct 31, 2024	29.19	30.01	25.10	26.39	26.39	142,181
Oct 30, 2024	45.36	45.45	29.72	30.77	30.77	179,806
Oct 29, 2024	44.12	45.92	43.21	45.36	45.36	32,620
Oct 28, 2024	44.17	45.05	43.80	43.94	43.94	29,691
Oct 25, 2024	42.72	44.60	42.72	44.20	44.20	19,703
Oct 24, 2024	42.54	43.79	42.15	43.46	43.46	23,631
Oct 23, 2024	42.42	42.68	41.80	42.55	42.55	18,721
Oct 22, 2024	44.38	44.40	41.43	42.08	42.08	65,873
Oct 21, 2024	44.49	45.02	43.05	43.94	43.94	48,130
Oct 18, 2024	44.46	45.09	43.48	43.79	43.79	70,960
Oct 17, 2024	46.18	46.92	43.83	44.24	44.24	54,761
Oct 16, 2024	44.24	45.91	43.41	45.88	45.88	45,314
Oct 15, 2024	43.56	43.90	41.96	43.71	43.71	44,780
Oct 14, 2024	44.01	45.24	42.83	42.83	42.83	30,302
Oct 11, 2024	42.50	43.94	41.76	43.07	43.07	20,664
Oct 10, 2024	43.30	43.48	40.90	42.19	42.19	34,866
Oct 9, 2024	41.00	45.04	40.89	44.14	44.14	42,226
Oct 8, 2024	44.30	46.75	40.62	41.03	41.03	111,933
Oct 7, 2024	37.41	43.90	37.30	43.90	43.90	27,536
Oct 4, 2024	38.05	38.87	36.91	37.31	37.31	15,074
Oct 3, 2024	38.80	39.85	37.58	38.63	38.63	4,582
Oct 2, 2024	35.88	37.50	35.56	36.99	36.99	7,580
Oct 1, 2024	10:1 Stock Splits
Oct 1, 2024	37.70	38.90	37.70	38.42	38.42	4,197
Sep 30, 2024	38.97	39.12	36.79	37.50	37.50	26,660
Sep 27, 2024	35.51	37.83	34.89	37.17	37.17	61,230
Sep 26, 2024	42.19	43.48	34.26	35.63	35.63	107,170
Sep 25, 2024	41.79	42.60	41.31	41.54	41.54	31,120
Sep 24, 2024	41.94	42.42	40.65	41.50	41.50	32,930
Sep 23, 2024	41.06	43.28	40.28	41.94	41.94	28,170
Sep 20, 2024	39.24	40.51	38.74	40.51	40.51	21,930
Sep 19, 2024	40.40	41.16	39.77	39.90	39.90	57,340
Sep 18, 2024	39.51	41.46	38.00	40.13	40.13	70,070
Sep 17, 2024	40.30	41.12	40.00	40.24	40.24	36,130
Sep 16, 2024	41.28	41.28	39.00	40.65	40.65	46,540
Sep 13, 2024	39.70	42.31	39.60	41.45	41.45	31,280
Sep 12, 2024	40.78	41.11	39.15	40.15	40.15	54,740
Sep 11, 2024	36.99	38.88	36.99	38.51	38.51	25,460
Sep 10, 2024	37.49	37.80	36.60	37.15	37.15	30,380
Sep 9, 2024	35.56	36.62	35.00	36.29	36.29	34,020
Sep 6, 2024	36.78	36.79	34.92	34.94	34.94	30,860
Sep 5, 2024	37.76	38.35	36.80	37.40	37.40	17,240
Sep 4, 2024	39.15	39.19	37.13	37.99	37.99	25,670
Sep 3, 2024	39.56	41.80	38.76	40.44	40.44	72,980
Sep 2, 2024	39.29	39.29	38.60	39.08	39.08	17,710
Aug 30, 2024	40.56	41.78	38.00	38.90	38.90	55,300
Aug 29, 2024	37.19	42.21	37.10	41.38	41.38	113,550
Aug 28, 2024	48.20	48.40	35.90	36.60	36.60	209,630
Aug 27, 2024	50.83	51.03	45.00	49.08	49.08	80,030
Aug 26, 2024	55.01	55.31	50.60	51.16	51.16	28,230
Aug 23, 2024	54.88	56.03	54.11	55.25	55.25	17,980
Aug 22, 2024	56.10	56.91	54.83	55.20	55.20	24,590
Aug 21, 2024	54.79	55.94	54.23	55.00	55.00	15,360
Aug 20, 2024	56.31	56.80	54.19	54.86	54.86	35,250
Aug 19, 2024	57.20	57.20	54.00	56.10	56.10	36,660
Aug 16, 2024	58.29	58.29	55.86	56.14	56.14	52,700
Aug 15, 2024	52.83	55.69	52.30	55.38	55.38	41,430
Aug 14, 2024	52.21	53.16	49.58	52.04	52.04	103,940
Aug 13, 2024	50.11	53.20	49.61	52.04	52.04	127,550
Aug 12, 2024	46.93	51.50	46.46	49.77	49.77	49,240
Aug 9, 2024	47.30	47.74	45.10	45.74	45.74	50,760
Aug 8, 2024	45.00	46.63	44.00	46.63	46.63	63,230
Aug 7, 2024	50.65	50.70	46.14	47.72	47.72	231,390
Aug 6, 2024	57.87	58.00	54.50	55.02	55.02	38,280
Aug 5, 2024	49.01	56.31	48.21	55.43	55.43	103,080
Aug 2, 2024	60.34	60.50	53.53	56.88	56.88	74,220
Aug 1, 2024	66.41	67.58	63.44	64.01	64.01	44,390
Jul 31, 2024	64.17	66.28	63.98	64.56	64.56	18,320
Jul 30, 2024	64.71	65.22	61.30	62.48	62.48	14,450
Jul 29, 2024	66.34	67.37	64.05	64.23	64.23	14,190
Jul 26, 2024	65.00	66.11	64.51	65.33	65.33	24,590
Jul 25, 2024	65.41	65.91	61.37	64.51	64.51	59,240
Jul 24, 2024	71.20	71.50	67.61	68.05	68.05	31,550
Jul 23, 2024	72.08	74.01	70.51	74.01	74.01	21,260
Jul 22, 2024	73.99	74.67	70.56	70.56	70.56	49,280
Jul 19, 2024	73.99	74.92	71.91	74.46	74.46	27,510
Jul 18, 2024	77.66	78.00	71.29	71.40	71.40	71,730
Jul 17, 2024	79.17	79.20	74.80	76.01	76.01	45,600
Jul 16, 2024	83.30	83.30	79.39	81.00	81.00	19,760
Jul 15, 2024	86.48	88.31	82.78	83.62	83.62	55,230
Jul 12, 2024	81.20	84.80	80.60	83.45	83.45	48,930
Jul 11, 2024	82.77	84.00	80.00	81.34	81.34	19,240
Jul 10, 2024	83.79	83.85	80.51	83.79	83.79	27,750
Jul 9, 2024	83.77	86.08	83.73	84.20	84.20	14,570
Jul 8, 2024	78.61	84.33	78.31	84.24	84.24	23,700
Jul 5, 2024	78.18	79.90	76.82	77.00	77.00	8,610
Jul 4, 2024	78.50	78.50	78.28	78.40	78.40	2,950
Jul 3, 2024	78.08	79.81	76.46	77.65	77.65	10,490
Jul 2, 2024	75.33	79.03	74.50	78.45	78.45	17,710
Jul 1, 2024	77.59	77.98	72.38	76.37	76.37	51,710
Jun 28, 2024	83.49	86.61	79.50	79.93	79.93	34,520
Jun 27, 2024	76.59	81.50	76.20	79.82	79.82	12,450
Jun 26, 2024	79.68	80.04	76.10	76.19	76.19	18,460
Jun 25, 2024	76.40	79.30	76.20	79.08	79.08	29,510
Jun 24, 2024	84.32	84.51	77.50	78.43	78.43	32,470
Jun 21, 2024	86.92	87.59	81.97	84.80	84.80	28,290
Jun 20, 2024	89.00	94.44	88.20	92.48	92.48	52,440
Jun 19, 2024	86.06	87.00	85.87	86.40	86.40	12,080
Jun 18, 2024	83.54	87.15	82.24	84.64	84.64	42,770
Jun 17, 2024	79.10	80.44	77.59	80.44	80.44	13,950
Jun 14, 2024	81.50	82.69	78.31	78.31	78.31	72,640
Jun 13, 2024	72.37	79.17	72.16	79.17	79.17	27,910
Jun 12, 2024	71.90	73.83	71.36	72.54	72.54	18,380
Jun 11, 2024	73.32	73.58	71.64	72.19	72.19	15,550
Jun 10, 2024	70.75	74.74	70.63	74.14	74.14	45,820
Jun 7, 2024	71.33	72.01	70.15	71.83	71.83	18,510
Jun 6, 2024	74.14	74.52	69.68	71.17	71.17	55,740
Jun 5, 2024	72.50	75.52	71.79	74.41	74.41	34,680
Jun 4, 2024	70.40	71.41	68.78	70.00	70.00	60,440
Jun 3, 2024	73.95	75.10	69.75	70.28	70.28	67,590
May 31, 2024	74.73	76.00	70.10	71.35	71.35	45,420
May 30, 2024	76.98	77.28	75.50	76.01	76.01	14,450
May 29, 2024	80.12	80.40	76.29	77.36	77.36	59,320
May 28, 2024	82.59	83.30	80.56	82.30	82.30	10,130
May 27, 2024	82.00	82.26	81.61	82.25	82.25	4,590
May 24, 2024	79.77	82.57	77.50	81.02	81.02	34,850
May 23, 2024	84.55	89.40	80.20	83.71	83.71	50,180
May 22, 2024	83.47	84.29	82.18	82.66	82.66	23,770
May 21, 2024	83.11	85.02	81.20	84.80	84.80	21,630
May 20, 2024	82.82	84.15	80.16	80.62	80.62	18,610
May 17, 2024	84.21	85.30	82.62	83.63	83.63	12,460
May 16, 2024	87.11	89.05	85.00	86.61	86.61	29,210
May 15, 2024	75.76	82.33	75.64	82.31	82.31	9,860
May 14, 2024	72.60	75.95	71.30	74.96	74.96	16,500
May 13, 2024	74.69	74.89	71.40	73.27	73.27	3,620
May 10, 2024	74.70	76.80	73.73	74.93	74.93	12,100
May 9, 2024	76.30	76.55	73.55	75.36	75.36	9,260
May 8, 2024	76.33	78.23	74.50	77.03	77.03	21,540
May 7, 2024	76.68	76.98	75.00	76.34	76.34	23,820
May 6, 2024	73.45	76.48	73.10	76.48	76.48	24,860
May 3, 2024	70.51	74.17	69.00	72.49	72.49	33,980
May 2, 2024	71.00	71.80	66.80	69.19	69.19	74,930
Apr 30, 2024	83.40	85.14	81.82	83.17	83.17	13,530
Apr 29, 2024	81.42	82.06	78.34	80.68	80.68	26,080
Apr 26, 2024	75.50	78.80	73.95	77.55	77.55	14,800
Apr 25, 2024	68.18	73.49	67.04	73.49	73.49	19,380
Apr 24, 2024	74.10	75.24	70.17	70.17	70.17	31,800
Apr 23, 2024	67.69	73.72	67.40	71.50	71.50	32,140
Apr 22, 2024	69.25	69.49	63.42	66.60	66.60	71,930
Apr 19, 2024	85.89	87.57	71.30	71.30	71.30	25,340
Apr 18, 2024	91.50	91.96	87.43	90.42	90.42	7,100
Apr 17, 2024	91.39	95.50	90.35	90.35	90.35	33,260
Apr 16, 2024	83.00	86.80	82.00	86.53	86.53	13,520
Apr 15, 2024	84.70	87.43	84.49	86.96	86.96	4,760

847.HM Seagate Technology Holdings PLC

95.86

+1.26%

688290.SS Hangzhou Jingye Intelligent Technology Co., Ltd.

48.00

-4.19%

WDC.DU Western Digital Corp

64.37

+3.14%

C3RY.BE Cherry AG

0.9830

+11.58%

REALFI.ST Realfiction Holding AB (publ)

11.92

-0.67%

76M0.SG Realbotix Corp

0.2460

-3.91%

FRACTL.ST Fractal Gaming Group AB (publ)

35.30

+0.28%

GUL.F Guillemot Corporation S.A.

6.12

-20.31%

002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.

29.03

+0.03%

6PU.F Pure Storage, Inc.

65.66

-0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Super Micro Computer, Inc. (MS51.DE)

Related Tickers