Super Micro Computer, Inc. (ETR:MS51)
Germany · Delayed Price · Currency is EUR 18.92
-0.14 (-0.71%)
At close: Mar 27, 2026
ETR:MS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.42 | 19.42 | 18.68 | 18.92 | 18.92 | -0.71% | 82,641 |
| Mar 26, 2026 | 20.56 | 20.67 | 19.05 | 19.05 | 19.05 | -7.79% | 113,312 |
| Mar 25, 2026 | 19.62 | 20.71 | 19.50 | 20.66 | 20.66 | 11.19% | 84,985 |
| Mar 24, 2026 | 18.83 | 18.98 | 18.14 | 18.58 | 18.58 | -0.59% | 98,253 |
| Mar 23, 2026 | 16.91 | 18.95 | 16.77 | 18.69 | 18.69 | -2.50% | 423,110 |
| Mar 20, 2026 | 21.67 | 21.78 | 19.00 | 19.17 | 19.17 | -26.27% | 398,088 |
| Mar 19, 2026 | 26.47 | 26.53 | 25.98 | 26.00 | 26.00 | -2.80% | 346,559 |
| Mar 18, 2026 | 27.75 | 27.77 | 26.75 | 26.75 | 26.75 | -3.25% | 31,253 |
| Mar 17, 2026 | 27.59 | 28.33 | 27.54 | 27.65 | 27.65 | 0.55% | 12,560 |
| Mar 16, 2026 | 27.17 | 27.82 | 26.96 | 27.50 | 27.50 | 3.19% | 16,589 |
| Mar 13, 2026 | 26.82 | 27.23 | 26.47 | 26.65 | 26.65 | -1.52% | 24,424 |
| Mar 12, 2026 | 27.42 | 27.53 | 26.85 | 27.06 | 27.06 | -1.74% | 20,373 |
| Mar 11, 2026 | 27.53 | 28.45 | 27.36 | 27.54 | 27.54 | 0.04% | 32,760 |
| Mar 10, 2026 | 27.58 | 27.83 | 27.26 | 27.53 | 27.53 | 2.04% | 50,685 |
| Mar 9, 2026 | 26.41 | 26.98 | 25.85 | 26.98 | 26.98 | -1.89% | 62,827 |
| Mar 6, 2026 | 27.97 | 27.97 | 27.00 | 27.50 | 27.50 | -3.78% | 73,385 |
| Mar 5, 2026 | 27.99 | 28.87 | 27.80 | 28.58 | 28.58 | 3.55% | 38,501 |
| Mar 4, 2026 | 26.20 | 27.61 | 26.19 | 27.60 | 27.60 | 5.54% | 30,324 |
| Mar 3, 2026 | 26.54 | 26.65 | 25.65 | 26.15 | 26.15 | -1.77% | 55,256 |
| Mar 2, 2026 | 26.25 | 27.21 | 26.10 | 26.62 | 26.62 | -3.79% | 85,958 |
| Feb 27, 2026 | 27.35 | 27.93 | 26.60 | 27.67 | 27.67 | 2.44% | 23,801 |
| Feb 26, 2026 | 28.31 | 28.55 | 26.48 | 27.01 | 27.01 | -1.75% | 162,452 |
| Feb 25, 2026 | 26.42 | 27.49 | 26.42 | 27.49 | 27.49 | 5.61% | 15,030 |
| Feb 24, 2026 | 26.25 | 26.57 | 25.75 | 26.03 | 26.03 | -1.74% | 17,074 |
| Feb 23, 2026 | 27.07 | 27.26 | 26.40 | 26.49 | 26.49 | -3.95% | 19,506 |
| Feb 20, 2026 | 27.36 | 27.88 | 26.66 | 27.58 | 27.58 | 3.33% | 38,967 |
| Feb 19, 2026 | 25.45 | 27.23 | 25.12 | 26.69 | 26.69 | 3.97% | 43,122 |
| Feb 18, 2026 | 25.77 | 25.89 | 25.08 | 25.67 | 25.67 | -0.77% | 36,040 |
| Feb 17, 2026 | 25.66 | 25.87 | 25.10 | 25.87 | 25.87 | 1.41% | 30,320 |
| Feb 16, 2026 | 26.08 | 26.11 | 25.43 | 25.51 | 25.51 | -2.07% | 25,584 |
| Feb 13, 2026 | 25.67 | 26.27 | 25.48 | 26.05 | 26.05 | 1.17% | 44,566 |
| Feb 12, 2026 | 27.21 | 27.23 | 25.75 | 25.75 | 25.75 | -6.19% | 38,323 |
| Feb 11, 2026 | 27.97 | 28.67 | 27.09 | 27.45 | 27.45 | -4.12% | 34,491 |
| Feb 10, 2026 | 28.16 | 28.80 | 28.00 | 28.63 | 28.63 | 1.63% | 33,551 |
| Feb 9, 2026 | 29.00 | 29.09 | 27.47 | 28.17 | 28.17 | -2.12% | 72,189 |
| Feb 6, 2026 | 25.87 | 29.14 | 25.80 | 28.78 | 28.78 | 10.91% | 129,631 |
| Feb 5, 2026 | 28.41 | 28.87 | 24.92 | 25.95 | 25.95 | -7.91% | 118,408 |
| Feb 4, 2026 | 28.02 | 29.50 | 26.98 | 28.18 | 28.18 | 13.40% | 363,760 |
| Feb 3, 2026 | 25.77 | 25.97 | 24.66 | 24.85 | 24.85 | -2.66% | 64,141 |
| Feb 2, 2026 | 24.11 | 25.53 | 24.02 | 25.53 | 25.53 | 0.99% | 48,655 |
| Jan 30, 2026 | 24.65 | 25.52 | 24.57 | 25.28 | 25.28 | 2.39% | 70,905 |
| Jan 29, 2026 | 26.15 | 26.21 | 24.45 | 24.69 | 24.69 | -6.58% | 57,490 |
| Jan 28, 2026 | 26.61 | 26.96 | 26.36 | 26.43 | 26.43 | 1.89% | 27,292 |
| Jan 27, 2026 | 26.27 | 26.32 | 25.12 | 25.94 | 25.94 | -1.41% | 49,313 |
| Jan 26, 2026 | 26.69 | 26.69 | 25.98 | 26.31 | 26.31 | -2.59% | 54,439 |
| Jan 23, 2026 | 28.06 | 28.65 | 27.01 | 27.01 | 27.01 | -3.33% | 126,154 |
| Jan 22, 2026 | 28.03 | 28.50 | 27.86 | 27.94 | 27.94 | 1.93% | 107,488 |
| Jan 21, 2026 | 26.96 | 27.80 | 26.56 | 27.41 | 27.41 | 1.59% | 65,038 |
| Jan 20, 2026 | 27.04 | 27.09 | 25.83 | 26.98 | 26.98 | 0.30% | 69,864 |
| Jan 19, 2026 | 27.46 | 27.50 | 26.85 | 26.90 | 26.90 | -0.48% | 84,345 |