Super Micro Computer Inc.

171

168

37.75

Date Time Volume Order Volume Price
16/09/2025 21:51:48.790 500   37.75
      500 37.75
      500 37.75
16/09/2025 21:51:45.124 1 500   37.75
      1 500 37.75
      1 500 37.75
16/09/2025 21:45:26.892 75   37.65
      75 37.65
      75 37.65
16/09/2025 21:32:57.741 50   37.71
      50 37.71
      50 37.71
16/09/2025 20:53:01.127 480   37.67
      480 37.67
      480 37.67
16/09/2025 20:42:54.109 15   37.62
      15 37.62
      15 37.62
16/09/2025 20:39:57.760 100   37.60
      100 37.60
      100 37.60
16/09/2025 20:10:21.054 50   37.68
      50 37.68
      50 37.68
16/09/2025 19:59:06.700 1   37.83
      1 37.83
      1 37.83
16/09/2025 19:54:00.382 75   37.71
      75 37.71
      75 37.71
16/09/2025 19:46:50.177 4   37.85
      4 37.85
      4 37.85
16/09/2025 19:43:59.421 92   37.83
      92 37.83
      92 37.83
16/09/2025 19:43:44.486 25   37.90
      25 37.90
      25 37.90
16/09/2025 19:35:43.756 1   37.77
      1 37.77
      1 37.77
16/09/2025 19:35:13.567 1   37.79
      1 37.79
      1 37.79
16/09/2025 19:34:22.168 132   37.73
      132 37.73
      132 37.73
16/09/2025 19:32:16.535 3   37.71
      3 37.71
      3 37.71
16/09/2025 19:32:01.550 31   37.77
      31 37.77
      31 37.77
16/09/2025 19:27:55.944 15   37.77
      15 37.77
      15 37.77
16/09/2025 19:26:47.650 1   37.80
      1 37.80
      1 37.80
16/09/2025 19:25:30.545 55   37.80
      55 37.80
      55 37.80
16/09/2025 19:20:50.744 50   37.77
      50 37.77
      50 37.77
16/09/2025 19:20:07.261 25   37.77
      25 37.77
      25 37.77
16/09/2025 19:17:57.858 100   37.84
      100 37.84
      100 37.84
16/09/2025 19:14:28.910 78   37.81
      78 37.81
      78 37.81
16/09/2025 19:09:47.773 253   37.87
      253 37.87
      253 37.87
16/09/2025 19:09:46.776 1 500   37.87
      1 500 37.87
      1 500 37.87
16/09/2025 19:09:46.576 2   37.83
      2 37.83
      2 37.83
16/09/2025 19:07:53.266 175   37.83
      175 37.83
      175 37.83
16/09/2025 19:00:12.296 250   37.87
      250 37.87
      250 37.87
16/09/2025 18:37:55.376 1   37.89
      1 37.89
      1 37.89
16/09/2025 18:35:41.089 132   37.93
      132 37.93
      132 37.93
16/09/2025 18:32:18.422 240   37.88
      240 37.88
      240 37.88
16/09/2025 18:25:47.947 138   37.87
      138 37.87
      138 37.87
16/09/2025 18:20:47.393 100   37.88
      100 37.88
      100 37.88
16/09/2025 18:05:59.735 20   37.93
      20 37.93
      20 37.93
16/09/2025 17:55:08.968 8   37.99
      8 37.99
      8 37.99
16/09/2025 17:36:45.868 100   38.20
      100 38.20
      100 38.20
16/09/2025 17:35:29.989 1   38.19
      1 38.19
      1 38.19
16/09/2025 17:34:21.956 25   38.18
      25 38.18
      25 38.18
16/09/2025 17:24:17.368 3   38.00
      3 38.00
      3 38.00
16/09/2025 17:23:37.582 500   37.99
      500 37.99
      500 37.99
16/09/2025 17:21:25.068 140   38.08
      140 38.08
      140 38.08
16/09/2025 17:18:41.254 1 250   37.95
      1 250 37.95
      1 250 37.95
16/09/2025 17:17:54.495 130   38.08
      130 38.08
      130 38.08
16/09/2025 17:14:38.082 3   37.97
      3 37.97
      3 37.97
16/09/2025 17:11:48.203 244   37.75
      244 37.75
      244 37.75
16/09/2025 17:09:34.959 80   37.77
      80 37.77
      80 37.77
16/09/2025 17:03:45.609 75   37.67
      75 37.67
      75 37.67
16/09/2025 17:02:26.433 280   37.68
      280 37.68
      280 37.68
16/09/2025 16:53:24.325 51   37.71
      51 37.71
      51 37.71
16/09/2025 16:52:21.233 1 150   37.74
      1 150 37.74
      1 150 37.74
16/09/2025 16:52:15.921 4 000   37.74
      4 000 37.74
      4 000 37.74
16/09/2025 16:52:08.599 4 000   37.75
      4 000 37.75
      4 000 37.75
16/09/2025 16:52:01.539 1 500   37.73
      1 500 37.73
      1 500 37.73
16/09/2025 16:51:57.564 1 500   37.71
      1 500 37.71
      1 500 37.71
16/09/2025 16:51:34.154 1 250   37.74
      1 250 37.74
      1 250 37.74
16/09/2025 16:49:11.782 100   37.70
      100 37.70
      100 37.70
16/09/2025 16:44:52.322 3   37.69
      3 37.69
      3 37.69
16/09/2025 16:38:55.424 130   37.66
      130 37.66
      130 37.66
16/09/2025 16:30:13.058 1 280   37.57
      1 280 37.57
      1 280 37.57
16/09/2025 16:29:04.910 210   37.77
      210 37.77
      210 37.77
16/09/2025 16:26:39.050 3   37.79
      3 37.79
      3 37.79
16/09/2025 16:26:26.174 1   37.83
      1 37.83
      1 37.83
16/09/2025 16:19:52.769 28   37.70
      28 37.70
      28 37.70
16/09/2025 16:17:31.488 100   37.68
      100 37.68
      100 37.68
16/09/2025 16:16:42.027 125   37.68
      125 37.68
      125 37.68
16/09/2025 16:16:06.093 200   37.73
      200 37.73
      200 37.73
16/09/2025 16:15:49.794 100   37.76
      100 37.76
      100 37.76
16/09/2025 16:14:37.739 500   37.76
      500 37.76
      500 37.76
16/09/2025 16:12:44.069 100   37.83
      100 37.83
      100 37.83
16/09/2025 16:10:57.948 5   37.92
      5 37.92
      5 37.92
16/09/2025 16:08:45.978 1   37.89
      1 37.89
      1 37.89
16/09/2025 16:06:26.257 40   37.81
      40 37.81
      40 37.81
16/09/2025 16:05:05.392 120   37.83
      120 37.83
      120 37.83
16/09/2025 16:04:34.041 26   37.85
      26 37.85
      26 37.85
16/09/2025 16:03:20.637 1 280   37.86
      1 280 37.86
      1 280 37.86
16/09/2025 16:02:52.655 371   37.80
      371 37.80
      371 37.80
16/09/2025 16:01:10.657 240   37.74
      240 37.74
      240 37.74
16/09/2025 16:00:50.619 50   37.74
      50 37.74
      50 37.74
16/09/2025 16:00:20.352 75   37.77
      75 37.77
      75 37.77
16/09/2025 16:00:03.169 10   37.79
      10 37.79
      10 37.79
16/09/2025 15:58:13.705 371   37.70
      100 37.70
      271 37.70
      371 37.70
16/09/2025 15:57:55.221 500   37.70
      500 37.70
      500 37.70
16/09/2025 15:57:23.752 1 500   37.70
      1 500 37.70
      1 500 37.70
16/09/2025 15:56:54.388 55   37.70
      55 37.70
      55 37.70
16/09/2025 15:56:24.092 100   37.80
      100 37.80
      100 37.80
16/09/2025 15:55:38.925 4   37.78
      4 37.78
      4 37.78
16/09/2025 15:54:28.410 30   37.75
      30 37.75
      30 37.75
16/09/2025 15:53:51.520 122   37.82
      122 37.82
      122 37.82
16/09/2025 15:52:41.625 100   37.79
      100 37.79
      100 37.79
16/09/2025 15:52:10.415 70   37.89
      70 37.89
      70 37.89
16/09/2025 15:51:45.872 120   37.86
      120 37.86
      120 37.86
16/09/2025 15:51:32.269 29   37.86
      29 37.86
      29 37.86
16/09/2025 15:51:06.805 50   37.96
      50 37.96
      50 37.96
16/09/2025 15:50:58.849 107   37.93
      107 37.93
      107 37.93
16/09/2025 15:48:41.714 300   38.15
      300 38.15
      300 38.15
16/09/2025 15:44:40.382 2 282   38.20
      2 267 38.20
      2 282 38.20
      15 38.20
16/09/2025 15:43:15.484 100   38.18
      100 38.18
      100 38.18
16/09/2025 15:42:36.566 18   38.20
      18 38.20
      18 38.20
16/09/2025 15:42:23.160 250   38.21
      250 38.21
      250 38.21
16/09/2025 15:40:31.717 1 325   38.22
      1 325 38.22
      1 325 38.22
16/09/2025 15:40:27.089 1 500   38.22
      1 500 38.22
      1 500 38.22
16/09/2025 15:36:09.740 60   38.33
      60 38.33
      60 38.33
16/09/2025 15:33:34.857 600   38.35
      600 38.35
      600 38.35
16/09/2025 15:31:26.301 10   38.22
      10 38.22
      10 38.22
16/09/2025 15:30:51.760 26   38.40
      26 38.40
      26 38.40
16/09/2025 15:20:44.384 5   38.61
      5 38.61
      5 38.61
16/09/2025 15:00:34.970 1   38.57
      1 38.57
      1 38.57
16/09/2025 14:43:39.334 5   38.71
      5 38.71
      5 38.71
16/09/2025 14:33:04.577 40   38.57
      40 38.57
      40 38.57
16/09/2025 14:31:27.775 50   38.56
      50 38.56
      50 38.56
16/09/2025 14:29:56.277 500   38.54
      500 38.54
      500 38.54
16/09/2025 13:56:42.483 10   38.52
      10 38.52
      10 38.52
16/09/2025 13:54:01.447 150   38.50
      150 38.50
      150 38.50
16/09/2025 13:49:30.751 5   38.49
      5 38.49
      5 38.49
16/09/2025 13:29:56.978 1   38.57
      1 38.57
      1 38.57
16/09/2025 12:48:21.405 2   38.55
      2 38.55
      2 38.55
16/09/2025 12:38:46.391 30   38.50
      30 38.50
      30 38.50
16/09/2025 12:37:28.225 3   38.50
      3 38.50
      3 38.50
16/09/2025 12:37:03.363 1   38.56
      1 38.56
      1 38.56
16/09/2025 12:32:17.637 150   38.50
      150 38.50
      150 38.50
16/09/2025 12:27:00.779 25   38.51
      25 38.51
      25 38.51
16/09/2025 12:27:00.655 250   38.51
      250 38.51
      250 38.51
16/09/2025 12:26:49.009 26   38.51
      26 38.51
      26 38.51
16/09/2025 12:10:17.425 9   38.57
      9 38.57
      9 38.57
16/09/2025 11:51:36.842 11   38.58
      11 38.58
      11 38.58
16/09/2025 11:37:01.620 8   38.64
      8 38.64
      8 38.64
16/09/2025 11:34:03.675 48   38.63
      48 38.63
      48 38.63
16/09/2025 11:24:23.386 72   38.67
      72 38.67
      72 38.67
16/09/2025 11:21:56.331 150   38.67
      150 38.67
      150 38.67
16/09/2025 11:17:21.423 125   38.63
      125 38.63
      125 38.63
16/09/2025 11:17:21.351 250   38.63
      250 38.63
      250 38.63
16/09/2025 11:15:21.927 70   38.68
      70 38.68
      70 38.68
16/09/2025 11:14:15.599 137   38.64
      137 38.64
      137 38.64
16/09/2025 11:10:59.225 73   38.63
      73 38.63
      73 38.63
16/09/2025 11:09:43.158 100   38.68
      100 38.68
      100 38.68
16/09/2025 11:01:32.047 13   38.70
      13 38.70
      13 38.70
16/09/2025 11:00:05.541 20   38.70
      20 38.70
      20 38.70
16/09/2025 10:47:22.617 260   38.69
      260 38.69
      260 38.69
16/09/2025 10:29:19.245 3   38.64
      3 38.64
      3 38.64
16/09/2025 10:25:17.039 75   38.59
      75 38.59
      75 38.59
16/09/2025 10:23:58.596 1   38.61
      1 38.61
      1 38.61
16/09/2025 10:17:54.220 40   38.55
      40 38.55
      40 38.55
16/09/2025 10:08:00.408 2   38.66
      2 38.66
      2 38.66
16/09/2025 10:03:37.392 259   38.66
      259 38.66
      259 38.66
16/09/2025 10:01:48.458 100   38.58
      100 38.58
      100 38.58
16/09/2025 09:58:59.387 4   38.60
      4 38.60
      4 38.60
16/09/2025 09:53:05.046 150   38.55
      150 38.55
      150 38.55
16/09/2025 09:42:04.050 91   38.60
      91 38.60
      91 38.60
16/09/2025 09:35:22.147 24   38.59
      24 38.59
      24 38.59
16/09/2025 09:30:16.731 2   38.57
      2 38.57
      2 38.57
16/09/2025 09:20:19.190 8   38.54
      8 38.54
      8 38.54
16/09/2025 09:18:48.681 26   38.61
      26 38.61
      26 38.61
16/09/2025 09:13:57.114 100   38.56
      100 38.56
      100 38.56
16/09/2025 09:13:16.675 8   38.65
      8 38.65
      8 38.65
16/09/2025 09:11:02.249 150   38.59
      150 38.59
      150 38.59
16/09/2025 09:10:35.839 250   38.58
      250 38.58
      250 38.58
16/09/2025 09:10:29.647 4   38.61
      4 38.61
      4 38.61
16/09/2025 09:10:00.485 250   38.62
      250 38.62
      250 38.62
16/09/2025 09:08:00.347 2   38.59
      2 38.59
      2 38.59
16/09/2025 09:07:46.241 300   38.63
      300 38.63
      300 38.63
16/09/2025 09:07:09.994 2   38.69
      2 38.69
      2 38.69
16/09/2025 09:00:23.174 1   38.85
      1 38.85
      1 38.85
16/09/2025 08:41:02.491 19   38.86
      19 38.86
      19 38.86
16/09/2025 08:40:37.765 24   38.71
      24 38.71
      24 38.71
16/09/2025 08:34:39.802 30   38.86
      30 38.86
      30 38.86
16/09/2025 07:50:22.639 500   38.82
      500 38.82
      500 38.82
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)