YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Stuttgart - Delayed Quote EUR

Super Micro Computer Inc. (MS51.SG)

27.57

+0.22

+(0.80%)

At close: January 31 at 9:34:17 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	27.55	29.25	27.55	27.57	27.57	10,220
Jan 30, 2025	27.02	27.35	26.85	27.35	27.35	1,294
Jan 29, 2025	27.53	27.93	26.65	26.86	26.86	720
Jan 28, 2025	28.48	28.48	26.23	26.97	26.97	7,111
Jan 27, 2025	29.78	30.02	27.18	27.41	27.41	7,998
Jan 24, 2025	31.90	32.70	31.90	32.00	32.00	752
Jan 23, 2025	32.01	32.41	31.86	31.99	31.99	496
Jan 22, 2025	31.98	33.32	31.93	32.48	32.48	1,011
Jan 21, 2025	30.00	31.43	30.00	30.91	30.91	1,032
Jan 20, 2025	30.18	30.18	29.92	29.92	29.92	655
Jan 17, 2025	30.13	30.71	30.06	30.44	30.44	455
Jan 16, 2025	30.58	31.32	30.49	30.69	30.69	1,587
Jan 15, 2025	29.75	30.30	29.72	30.16	30.16	1,520
Jan 14, 2025	30.75	30.75	29.61	29.61	29.61	700
Jan 13, 2025	31.77	31.77	29.43	30.16	30.16	3,028
Jan 10, 2025	31.86	32.10	31.86	32.10	32.10	1,000
Jan 9, 2025	31.43	32.99	31.43	32.36	32.36	2,267
Jan 8, 2025	33.49	33.91	30.85	31.67	31.67	2,890
Jan 7, 2025	34.48	35.00	33.77	33.77	33.77	350
Jan 6, 2025	32.58	36.81	32.58	35.49	35.49	7,107
Jan 3, 2025	29.33	32.11	29.25	32.11	32.11	2,726
Jan 2, 2025	29.53	29.94	29.41	29.54	29.54	170
Dec 30, 2024	30.22	30.49	30.22	30.42	30.42	340
Dec 27, 2024	31.88	32.22	30.65	30.67	30.67	630
Dec 23, 2024	30.75	31.30	30.52	30.84	30.84	1,680
Dec 20, 2024	29.64	31.39	28.50	30.59	30.59	22,894
Dec 19, 2024	31.18	31.81	29.95	30.61	30.61	4,918
Dec 18, 2024	32.04	32.64	30.96	31.31	31.31	10,990
Dec 17, 2024	31.50	33.56	31.39	32.11	32.11	1,835
Dec 16, 2024	30.81	33.40	29.57	31.83	31.83	9,789
Dec 13, 2024	36.18	36.29	33.93	34.71	34.71	8,025
Dec 12, 2024	35.90	37.20	35.69	36.20	36.20	1,945
Dec 11, 2024	38.50	38.50	34.30	36.67	36.67	5,962
Dec 10, 2024	42.08	42.47	37.95	38.65	38.65	9,080
Dec 9, 2024	45.99	46.02	41.67	41.67	41.67	17,645
Dec 6, 2024	39.18	42.54	39.16	41.61	41.61	10,189
Dec 5, 2024	39.28	40.81	39.10	39.48	39.48	5,880
Dec 4, 2024	38.01	40.04	37.70	39.49	39.49	15,427
Dec 3, 2024	41.74	43.71	37.58	38.78	38.78	18,858
Dec 2, 2024	30.86	41.65	29.84	40.40	40.40	24,129
Nov 29, 2024	33.41	33.57	28.77	30.81	30.81	7,200
Nov 28, 2024	33.11	33.34	33.11	33.13	33.13	320
Nov 27, 2024	33.10	34.60	32.77	32.77	32.77	3,562
Nov 26, 2024	35.97	36.81	32.55	32.80	32.80	10,709
Nov 25, 2024	33.11	36.94	33.11	36.20	36.20	11,861
Nov 22, 2024	28.02	32.34	27.73	31.58	31.58	17,725
Nov 21, 2024	24.26	28.88	24.10	28.10	28.10	10,910
Nov 20, 2024	27.09	27.29	23.78	24.67	24.67	12,044
Nov 19, 2024	28.56	30.09	24.77	26.99	26.99	37,492
Nov 18, 2024	20.70	22.24	18.73	20.14	20.14	7,142
Nov 15, 2024	16.80	17.50	16.51	17.50	17.50	7,618
Nov 14, 2024	17.89	18.02	16.96	17.11	17.11	13,528
Nov 13, 2024	20.22	20.47	19.51	19.52	19.52	5,877
Nov 12, 2024	21.75	21.88	20.39	20.39	20.39	3,056
Nov 11, 2024	22.80	22.84	20.18	21.62	21.62	7,906
Nov 8, 2024	24.51	25.39	22.53	22.87	22.87	6,414
Nov 7, 2024	21.16	23.73	20.60	23.43	23.43	12,528
Nov 6, 2024	21.47	22.09	19.25	21.27	21.27	29,410
Nov 5, 2024	24.01	25.02	23.35	24.55	24.55	3,390
Nov 4, 2024	23.91	25.27	21.92	23.96	23.96	7,715
Nov 1, 2024	26.10	26.55	23.85	23.86	23.86	9,263
Oct 31, 2024	29.41	29.54	25.31	26.20	26.20	18,483
Oct 30, 2024	45.27	45.27	29.57	30.16	30.16	10,984
Oct 29, 2024	44.03	45.79	43.80	45.06	45.06	4,906
Oct 28, 2024	44.29	44.95	43.96	44.17	44.17	497
Oct 25, 2024	42.56	44.34	42.56	43.88	43.88	965
Oct 24, 2024	42.30	43.49	42.30	42.38	42.38	1,286
Oct 23, 2024	42.21	42.46	41.71	41.82	41.82	782
Oct 22, 2024	44.35	44.51	41.77	42.59	42.59	959
Oct 21, 2024	43.89	45.00	43.16	44.33	44.33	3,233
Oct 18, 2024	44.11	44.66	43.33	43.62	43.62	3,612
Oct 17, 2024	45.67	46.80	43.42	43.87	43.87	6,244
Oct 16, 2024	44.01	45.96	44.01	44.61	44.61	2,585
Oct 15, 2024	43.56	43.94	42.31	43.32	43.32	792
Oct 14, 2024	43.72	44.47	42.92	42.92	42.92	2,976
Oct 11, 2024	42.22	43.67	41.98	43.39	43.39	635
Oct 10, 2024	43.28	43.42	41.11	42.33	42.33	3,700
Oct 9, 2024	41.11	44.76	41.07	43.12	43.12	8,884
Oct 8, 2024	44.08	46.26	40.30	40.55	40.55	10,807
Oct 7, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 4, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 3, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 2, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 1, 2024	10:1 Stock Splits
Oct 1, 2024	37.15	37.15	37.15	37.15	37.15	-
Sep 30, 2024	37.74	37.91	37.15	37.15	37.15	1,070
Sep 27, 2024	35.40	37.76	35.19	37.28	37.28	2,270
Sep 26, 2024	41.90	42.51	34.20	35.88	35.88	10,500
Sep 25, 2024	41.24	41.62	41.19	41.19	41.19	980
Sep 24, 2024	41.90	42.40	41.31	41.31	41.31	2,830
Sep 23, 2024	41.01	43.31	40.38	41.74	41.74	3,200
Sep 20, 2024	39.01	40.33	38.79	40.33	40.33	2,020
Sep 19, 2024	40.33	40.76	39.02	39.06	39.06	2,140
Sep 18, 2024	39.40	39.48	39.28	39.28	39.28	300
Sep 17, 2024	40.41	40.65	39.28	39.38	39.38	1,400
Sep 16, 2024	41.40	41.40	39.13	40.43	40.43	2,570
Sep 13, 2024	39.81	42.21	39.81	41.19	41.19	760
Sep 12, 2024	40.74	40.93	39.97	39.97	39.97	950
Sep 11, 2024	36.90	40.03	36.90	40.00	40.00	1,160
Sep 10, 2024	37.01	37.63	36.76	37.20	37.20	3,570
Sep 9, 2024	35.31	37.11	35.20	37.08	37.08	3,810
Sep 6, 2024	36.81	36.81	34.60	34.92	34.92	1,990
Sep 5, 2024	38.29	38.29	36.98	36.98	36.98	1,270
Sep 4, 2024	38.76	39.08	37.35	37.67	37.67	1,710
Sep 3, 2024	39.52	40.90	38.77	39.94	39.94	7,590
Sep 2, 2024	39.71	39.71	38.67	39.01	39.01	7,100
Aug 30, 2024	40.80	41.38	38.05	39.67	39.67	5,840
Aug 29, 2024	48.08	48.35	35.91	40.35	40.35	10,020
Aug 28, 2024	48.08	48.35	35.91	39.76	39.76	16,540
Aug 27, 2024	50.61	50.96	44.90	48.76	48.76	2,550
Aug 26, 2024	55.29	55.29	49.83	50.17	50.17	7,780
Aug 23, 2024	54.96	55.25	54.66	54.66	54.66	380
Aug 22, 2024	55.80	56.73	54.21	54.21	54.21	1,490
Aug 21, 2024	54.90	56.05	54.40	55.68	55.68	3,840
Aug 20, 2024	56.21	56.75	54.66	54.93	54.93	1,230
Aug 19, 2024	57.30	57.30	55.99	55.99	55.99	600
Aug 16, 2024	57.68	58.28	56.36	57.08	57.08	4,160
Aug 15, 2024	52.45	57.51	52.28	57.51	57.51	1,980
Aug 14, 2024	52.01	52.97	49.66	52.51	52.51	13,330
Aug 13, 2024	49.71	53.18	49.71	51.70	51.70	2,440
Aug 12, 2024	47.01	51.46	46.88	49.53	49.53	1,720
Aug 9, 2024	47.10	47.58	45.15	46.64	46.64	2,270
Aug 8, 2024	44.48	47.59	44.01	46.69	46.69	4,670
Aug 7, 2024	50.49	50.79	44.96	45.48	45.48	18,780
Aug 6, 2024	58.19	58.19	54.67	56.49	56.49	3,440
Aug 5, 2024	49.80	57.03	48.63	55.46	55.46	8,090
Aug 2, 2024	60.80	60.80	53.94	56.83	56.83	5,490
Aug 1, 2024	66.26	66.55	61.41	61.41	61.41	1,960
Jul 31, 2024	64.01	66.42	64.01	64.72	64.72	420
Jul 30, 2024	64.43	64.74	60.73	61.56	61.56	950
Jul 29, 2024	65.96	67.13	64.18	64.74	64.74	740
Jul 26, 2024	64.37	65.94	64.37	65.77	65.77	1,800
Jul 25, 2024	65.11	65.85	61.67	64.54	64.54	5,550
Jul 24, 2024	71.21	71.39	66.09	66.09	66.09	5,380
Jul 23, 2024	71.61	73.97	70.86	72.83	72.83	790
Jul 22, 2024	73.20	74.13	70.87	71.97	71.97	2,060
Jul 19, 2024	74.41	75.04	72.11	75.04	75.04	2,120
Jul 18, 2024	75.91	78.19	71.24	72.80	72.80	3,720
Jul 17, 2024	79.89	79.89	74.47	74.47	74.47	4,470
Jul 16, 2024	82.96	83.33	79.80	80.48	80.48	2,510
Jul 15, 2024	86.11	87.49	81.01	81.48	81.48	3,480
Jul 12, 2024	81.05	84.56	81.02	83.20	83.20	1,330
Jul 11, 2024	82.51	82.87	79.92	81.71	81.71	270
Jul 10, 2024	83.41	83.81	80.89	82.95	82.95	2,250
Jul 9, 2024	84.14	86.10	83.70	84.26	84.26	3,410
Jul 8, 2024	78.59	85.06	78.59	85.06	85.06	1,320
Jul 5, 2024	78.29	78.29	76.98	76.98	76.98	250
Jul 4, 2024	77.99	78.38	77.99	78.20	78.20	950
Jul 3, 2024	77.71	78.27	77.71	78.02	78.02	840
Jul 2, 2024	75.31	79.17	74.49	79.17	79.17	1,660
Jul 1, 2024	77.50	77.89	72.25	75.64	75.64	7,670
Jun 28, 2024	83.50	84.69	76.88	76.88	76.88	2,400
Jun 27, 2024	76.25	83.11	76.25	83.02	83.02	840
Jun 26, 2024	79.29	79.99	76.60	76.85	76.85	470
Jun 25, 2024	76.30	78.99	76.30	78.99	78.99	920
Jun 24, 2024	83.75	83.75	76.45	76.45	76.45	2,590
Jun 21, 2024	87.00	87.29	82.00	84.51	84.51	2,600
Jun 20, 2024	88.33	93.76	84.71	86.10	86.10	3,740
Jun 19, 2024	86.19	86.98	86.00	86.98	86.98	2,100
Jun 18, 2024	83.51	87.00	83.39	85.70	85.70	4,590
Jun 17, 2024	78.93	85.75	77.64	82.92	82.92	880
Jun 14, 2024	81.79	82.35	77.86	78.76	78.76	4,040
Jun 13, 2024	72.55	81.16	72.02	81.16	81.16	2,520
Jun 12, 2024	71.56	73.14	71.56	72.24	72.24	560
Jun 11, 2024	73.29	73.49	72.47	72.47	72.47	270
Jun 10, 2024	70.70	74.38	70.70	73.25	73.25	4,070
Jun 7, 2024	71.56	71.72	71.07	71.72	71.72	510
Jun 6, 2024	74.17	74.50	70.42	71.44	71.44	1,090
Jun 5, 2024	71.70	75.18	71.65	74.00	74.00	3,730
Jun 4, 2024	70.81	71.20	69.28	71.00	71.00	940
Jun 3, 2024	73.77	74.57	68.20	69.51	69.51	7,460
May 31, 2024	74.69	75.22	70.34	71.75	71.75	1,990
May 30, 2024	76.86	77.09	75.95	76.48	76.48	2,390
May 29, 2024	80.51	80.55	76.65	77.36	77.36	2,800
May 28, 2024	82.17	82.47	79.84	79.84	79.84	940
May 27, 2024	81.54	82.29	81.54	82.29	82.29	4,570
May 24, 2024	79.30	81.83	79.30	81.75	81.75	2,690
May 23, 2024	84.56	88.63	77.60	78.33	78.33	7,680
May 22, 2024	83.36	84.08	80.45	81.20	81.20	2,890
May 21, 2024	82.98	83.59	82.30	83.18	83.18	2,020
May 20, 2024	82.05	84.17	80.76	81.27	81.27	5,000
May 17, 2024	84.21	85.43	80.90	81.56	81.56	2,180
May 16, 2024	87.04	88.08	83.09	83.09	83.09	6,650
May 15, 2024	76.43	86.96	75.89	86.22	86.22	4,410
May 14, 2024	72.22	76.04	70.90	75.98	75.98	1,580
May 13, 2024	74.62	74.62	70.66	72.34	72.34	430
May 10, 2024	74.32	75.52	74.32	74.52	74.52	110
May 9, 2024	76.01	76.01	74.01	74.01	74.01	560
May 8, 2024	76.03	76.90	75.15	76.51	76.51	810
May 7, 2024	76.51	76.67	74.92	76.24	76.24	820
May 6, 2024	73.13	77.13	73.13	77.13	77.13	5,670
May 3, 2024	71.10	73.81	70.80	72.89	72.89	3,070
May 2, 2024	69.81	71.61	67.16	70.42	70.42	9,010
Apr 30, 2024	83.36	83.36	80.04	80.04	80.04	2,720
Apr 29, 2024	81.32	82.79	78.29	81.46	81.46	5,450
Apr 26, 2024	75.48	80.56	73.55	80.02	80.02	2,480
Apr 25, 2024	67.51	74.29	67.51	73.21	73.21	2,060
Apr 24, 2024	73.68	74.61	69.55	69.55	69.55	4,460
Apr 23, 2024	67.66	74.06	67.66	71.67	71.67	2,410
Apr 22, 2024	68.99	69.49	63.31	67.09	67.09	7,570
Apr 19, 2024	85.71	85.88	66.99	67.04	67.04	5,890
Apr 18, 2024	90.81	91.39	86.91	86.99	86.99	1,870
Apr 17, 2024	91.89	94.24	89.46	90.17	90.17	3,450
Apr 16, 2024	82.71	90.04	82.01	90.04	90.04	2,490
Apr 15, 2024	82.90	87.02	82.90	87.02	87.02	2,530
Apr 12, 2024	87.50	88.80	84.48	84.48	84.48	14,140
Apr 11, 2024	84.51	87.78	83.98	87.78	87.78	1,980
Apr 10, 2024	82.73	84.66	79.63	83.85	83.85	7,120
Apr 9, 2024	84.81	85.39	81.14	83.01	83.01	1,360
Apr 8, 2024	87.89	89.49	83.64	86.18	86.18	7,680
Apr 5, 2024	88.42	90.60	86.50	86.70	86.70	5,370
Apr 4, 2024	95.10	95.97	88.65	88.77	88.77	3,310
Apr 3, 2024	92.01	92.81	89.94	92.81	92.81	1,280
Apr 2, 2024	97.90	97.90	90.70	92.80	92.80	4,360
Mar 28, 2024	95.04	96.38	93.04	93.48	93.48	1,560
Mar 27, 2024	96.58	97.56	91.92	94.18	94.18	6,580
Mar 26, 2024	97.92	101.25	94.96	96.00	96.00	3,910
Mar 25, 2024	89.12	98.82	87.50	97.30	97.30	11,030
Mar 22, 2024	90.06	91.70	88.06	89.64	89.64	6,180
Mar 21, 2024	85.90	91.46	83.48	89.94	89.94	10,960
Mar 20, 2024	82.00	83.38	78.54	82.92	82.92	12,580
Mar 19, 2024	89.20	91.02	79.42	83.62	83.62	18,360
Mar 18, 2024	99.00	104.95	87.98	91.00	91.00	12,220
Mar 15, 2024	103.60	105.35	97.50	98.66	98.66	4,930
Mar 14, 2024	107.55	108.35	103.50	105.65	105.65	5,260
Mar 13, 2024	107.85	108.90	103.30	107.70	107.70	2,890
Mar 12, 2024	100.25	106.55	99.10	106.55	106.55	3,320
Mar 11, 2024	100.00	103.95	93.68	98.58	98.58	5,740
Mar 8, 2024	108.30	111.95	100.10	104.35	104.35	11,390
Mar 7, 2024	102.75	106.20	100.55	105.00	105.00	4,930
Mar 6, 2024	100.65	106.00	98.84	103.75	103.75	16,970
Mar 5, 2024	97.58	99.48	90.36	98.92	98.92	28,040
Mar 4, 2024	94.60	105.65	91.20	98.98	98.98	34,310
Mar 1, 2024	81.32	85.12	80.40	83.86	83.86	2,730
Feb 29, 2024	73.76	81.30	73.64	80.50	80.50	6,320
Feb 28, 2024	77.32	77.62	75.62	76.22	76.22	5,260
Feb 27, 2024	80.12	81.06	76.74	78.56	78.56	2,330
Feb 26, 2024	78.68	82.38	76.88	81.64	81.64	9,620
Feb 23, 2024	90.20	91.40	76.46	79.38	79.38	31,190
Feb 22, 2024	78.60	92.00	75.14	90.56	90.56	30,290
Feb 21, 2024	69.12	71.10	66.02	68.14	68.14	8,040
Feb 20, 2024	76.02	78.08	64.30	73.34	73.34	36,290
Feb 19, 2024	77.00	81.60	75.72	77.48	77.48	52,580
Feb 16, 2024	95.64	100.35	74.44	74.44	74.44	55,330
Feb 15, 2024	85.50	93.20	81.86	93.20	93.20	26,310
Feb 14, 2024	74.02	82.50	74.02	82.50	82.50	13,420
Feb 13, 2024	71.82	74.52	69.82	73.66	73.66	36,370
Feb 12, 2024	69.50	74.48	69.46	71.90	71.90	20,880
Feb 9, 2024	65.30	68.72	64.98	68.44	68.44	9,260
Feb 8, 2024	63.40	65.94	62.30	64.44	64.44	9,080
Feb 7, 2024	62.78	64.72	62.08	63.56	63.56	4,230
Feb 6, 2024	64.40	65.38	58.28	62.76	62.76	37,000
Feb 5, 2024	53.88	62.18	53.74	62.18	62.18	13,670
Feb 2, 2024	55.40	55.88	52.64	53.64	53.64	27,760
Feb 1, 2024	49.81	54.06	49.81	54.06	54.06	15,020
Jan 31, 2024	46.63	49.91	45.46	49.06	49.06	12,930