Super Micro Computer Inc.

189

179

39.44

Date Time Volume Order Volume Price
08/10/2026 14:50:10.910 480   39.44
      480 39.44
      480 39.44
08/10/2026 14:50:10.656 242   39.44
      242 39.44
      242 39.44
08/10/2026 14:35:48.002 300   39.40
      300 39.40
      300 39.40
08/10/2026 14:35:40.682 500   39.38
      500 39.38
      500 39.38
08/10/2026 14:35:19.320 500   39.42
      500 39.42
      500 39.42
08/10/2026 14:35:03.057 500   39.42
      500 39.42
      500 39.42
08/10/2026 14:32:21.090 100   39.44
      100 39.44
      100 39.44
08/10/2026 14:32:10.586 174   39.46
      174 39.46
      174 39.46
08/10/2026 14:31:52.596 75   39.38
      75 39.38
      75 39.38
08/10/2026 14:31:31.602 909   39.44
      909 39.44
      909 39.44
08/10/2026 14:30:33.756 500   39.44
      500 39.44
      500 39.44
08/10/2026 14:30:23.743 460   39.44
      5 39.44
      460 39.44
      455 39.44
08/10/2026 14:28:40.284 10   39.44
      10 39.44
      10 39.44
08/10/2026 14:24:20.176 500   39.44
      500 39.44
      500 39.44
08/10/2026 14:21:54.688 500   39.46
      500 39.46
      500 39.46
08/10/2026 14:20:25.480 100   39.40
      100 39.40
      100 39.40
08/10/2026 14:19:51.845 500   39.38
      500 39.38
      500 39.38
08/10/2026 14:13:24.018 16   39.46
      16 39.46
      16 39.46
08/10/2026 14:12:21.838 35   39.50
      35 39.50
      35 39.50
08/10/2026 14:12:20.092 6   39.50
      6 39.50
      6 39.50
08/10/2026 14:12:19.784 6   39.50
      6 39.50
      6 39.50
08/10/2026 14:08:46.644 50   39.50
      50 39.50
      50 39.50
08/10/2026 14:08:46.334 50   39.50
      50 39.50
      50 39.50
08/10/2026 14:08:25.600 500   39.52
      500 39.52
      500 39.52
08/10/2026 14:06:03.498 50   39.48
      50 39.48
      50 39.48
08/10/2026 14:06:03.117 50   39.48
      50 39.48
      50 39.48
08/10/2026 14:05:42.985 500   39.48
      500 39.48
      500 39.48
08/10/2026 14:05:19.518 1   39.48
      1 39.48
      1 39.48
08/10/2026 14:04:42.952 500   39.48
      500 39.48
      500 39.48
08/10/2026 14:04:42.655 510   39.50
      510 39.50
      510 39.50
08/10/2026 14:04:42.594 600   39.50
      600 39.50
      600 39.50
08/10/2026 14:04:15.679 500   39.50
      500 39.50
      500 39.50
08/10/2026 14:03:11.732 500   39.50
      500 39.50
      500 39.50
08/10/2026 14:02:22.200 500   39.44
      500 39.44
      500 39.44
08/10/2026 14:02:22.138 500   39.44
      500 39.44
      500 39.44
08/10/2026 14:02:04.457 75   39.42
      75 39.42
      75 39.42
08/10/2026 13:59:19.226 100   39.50
      100 39.50
      100 39.50
08/10/2026 13:55:42.620 14   39.66
      14 39.66
      14 39.66
08/10/2026 13:55:22.112 15   39.68
      15 39.68
      15 39.68
08/10/2026 13:54:44.227 3   39.68
      3 39.68
      3 39.68
08/10/2026 13:54:03.343 7   39.68
      7 39.68
      7 39.68
08/10/2026 13:53:20.641 1   39.68
      1 39.68
      1 39.68
08/10/2026 13:51:30.652 400   39.66
      400 39.66
      400 39.66
08/10/2026 13:47:15.901 228   39.72
      228 39.72
      228 39.72
08/10/2026 13:44:12.072 20   39.64
      20 39.64
      20 39.64
08/10/2026 13:42:33.978 13   39.72
      13 39.72
      13 39.72
08/10/2026 13:34:34.006 500   39.62
      500 39.62
      500 39.62
08/10/2026 13:34:02.722 500   39.64
      500 39.64
      500 39.64
08/10/2026 13:33:05.413 500   39.58
      500 39.58
      500 39.58
08/10/2026 13:32:43.944 77   39.58
      77 39.58
      77 39.58
08/10/2026 13:20:50.124 18   39.50
      18 39.50
      18 39.50
08/10/2026 13:17:52.433 7   39.40
      7 39.40
      7 39.40
08/10/2026 13:10:46.087 10   39.38
      10 39.38
      10 39.38
08/10/2026 13:00:46.325 131   39.28
      131 39.28
      131 39.28
08/10/2026 12:52:38.820 106   39.54
      106 39.54
      106 39.54
08/10/2026 12:50:56.106 150   39.54
      150 39.54
      150 39.54
08/10/2026 12:40:37.947 5   39.46
      5 39.46
      5 39.46
08/10/2026 12:38:48.367 20   39.38
      20 39.38
      20 39.38
08/10/2026 12:34:42.764 500   39.36
      500 39.36
      500 39.36
08/10/2026 12:34:14.238 80   39.38
      80 39.38
      80 39.38
08/10/2026 12:32:42.777 49   39.40
      49 39.40
      49 39.40
08/10/2026 12:28:03.946 10   39.42
      10 39.42
      10 39.42
08/10/2026 12:26:58.323 3   39.50
      3 39.50
      3 39.50
08/10/2026 12:26:56.408 175   39.52
      175 39.52
      175 39.52
08/10/2026 12:26:56.010 175   39.52
      175 39.52
      175 39.52
08/10/2026 12:26:54.594 175   39.52
      175 39.52
      175 39.52
08/10/2026 12:26:53.107 175   39.52
      175 39.52
      175 39.52
08/10/2026 12:26:52.735 175   39.52
      175 39.52
      175 39.52
08/10/2026 12:25:43.033 500   39.54
      500 39.54
      500 39.54
08/10/2026 12:25:42.972 500   39.54
      500 39.54
      500 39.54
08/10/2026 12:25:33.816 180   39.56
      180 39.56
      180 39.56
08/10/2026 12:25:33.521 180   39.56
      180 39.56
      180 39.56
08/10/2026 12:18:14.706 13   39.68
      13 39.68
      13 39.68
08/10/2026 12:17:32.793 25   39.58
      25 39.58
      25 39.58
08/10/2026 12:13:47.271 5   39.58
      5 39.58
      5 39.58
08/10/2026 12:10:14.470 2   39.68
      2 39.68
      2 39.68
08/10/2026 12:09:10.142 55   39.66
      55 39.66
      55 39.66
08/10/2026 12:01:16.282 2 000   39.64
      2 000 39.64
      2 000 39.64
08/10/2026 12:00:00.237 500   39.66
      500 39.66
      500 39.66
08/10/2026 11:50:29.403 10   39.64
      10 39.64
      10 39.64
08/10/2026 11:50:29.079 10   39.64
      10 39.64
      10 39.64
08/10/2026 11:48:04.790 197   39.64
      197 39.64
      197 39.64
08/10/2026 11:43:17.904 1   39.70
      1 39.70
      1 39.70
08/10/2026 11:42:27.183 20   39.64
      20 39.64
      20 39.64
08/10/2026 11:39:31.884 123   39.64
      123 39.64
      123 39.64
08/10/2026 11:37:59.500 500   39.66
      500 39.66
      500 39.66
08/10/2026 11:36:08.386 50   39.68
      50 39.68
      50 39.68
08/10/2026 11:31:36.870 20   39.56
      20 39.56
      20 39.56
08/10/2026 11:22:19.021 6   39.60
      6 39.60
      6 39.60
08/10/2026 11:19:32.813 200   39.56
      200 39.56
      200 39.56
08/10/2026 11:10:15.194 100   39.60
      100 39.60
      100 39.60
08/10/2026 11:05:53.196 3   39.60
      3 39.60
      3 39.60
08/10/2026 11:05:22.646 1   39.66
      1 39.66
      1 39.66
08/10/2026 11:05:22.044 252   39.66
      252 39.66
      252 39.66
08/10/2026 11:00:24.611 127   39.64
      127 39.64
      127 39.64
08/10/2026 10:59:00.796 20   39.56
      20 39.56
      20 39.56
08/10/2026 10:58:23.371 127   39.62
      127 39.62
      127 39.62
08/10/2026 10:52:09.721 34   39.56
      34 39.56
      34 39.56
08/10/2026 10:48:12.233 10   39.66
      10 39.66
      10 39.66
08/10/2026 10:47:53.351 200   39.68
      200 39.68
      200 39.68
08/10/2026 10:41:13.341 1 257   39.68
      1 257 39.68
      1 257 39.68
08/10/2026 10:40:36.459 311   39.70
      311 39.70
      311 39.70
08/10/2026 10:38:53.583 252   39.76
      252 39.76
      252 39.76
08/10/2026 10:36:47.497 4   39.64
      4 39.64
      4 39.64
08/10/2026 10:34:16.667 100   39.62
      100 39.62
      100 39.62
08/10/2026 10:32:23.648 200   39.66
      200 39.66
      200 39.66
08/10/2026 10:25:32.020 300   39.60
      300 39.60
      300 39.60
08/10/2026 10:07:56.243 40   39.50
      40 39.50
      40 39.50
08/10/2026 10:06:52.108 8   39.54
      8 39.54
      8 39.54
08/10/2026 10:05:45.425 300   39.52
      300 39.52
      300 39.52
08/10/2026 10:05:14.568 352   39.44
      352 39.44
      352 39.44
08/10/2026 10:04:24.375 350   39.40
      350 39.40
      350 39.40
08/10/2026 10:04:13.083 100   39.50
      100 39.50
      100 39.50
08/10/2026 10:00:50.342 100   39.52
      100 39.52
      100 39.52
08/10/2026 10:00:50.214 250   39.52
      250 39.52
      250 39.52
08/10/2026 10:00:28.453 200   39.72
      200 39.72
      200 39.72
08/10/2026 09:57:07.722 100   39.66
      100 39.66
      100 39.66
08/10/2026 09:55:04.108 100   39.70
      100 39.70
      100 39.70
08/10/2026 09:49:05.528 210   39.66
      210 39.66
      210 39.66
08/10/2026 09:45:07.061 75   39.66
      75 39.66
      75 39.66
08/10/2026 09:42:28.640 1   39.72
      1 39.72
      1 39.72
08/10/2026 09:41:30.952 475   39.70
      475 39.70
      475 39.70
08/10/2026 09:30:25.545 2   39.64
      2 39.64
      2 39.64
08/10/2026 09:24:44.816 300   39.68
      300 39.68
      300 39.68
08/10/2026 09:24:30.012 1   39.74
      1 39.74
      1 39.74
08/10/2026 09:22:58.448 300   39.72
      300 39.72
      300 39.72
08/10/2026 09:20:17.857 240   39.62
      240 39.62
      240 39.62
08/10/2026 09:07:43.850 25   39.66
      25 39.66
      25 39.66
08/10/2026 09:06:51.413 66   39.56
      66 39.56
      66 39.56
08/10/2026 08:59:13.870 70   39.56
      70 39.56
      70 39.56
08/10/2026 08:57:33.604 100   39.56
      100 39.56
      100 39.56
08/10/2026 08:53:30.783 100   39.56
      100 39.56
      100 39.56
08/10/2026 08:44:14.270 25   39.56
      25 39.56
      25 39.56
08/10/2026 08:40:55.677 1   39.84
      1 39.84
      1 39.84
08/10/2026 08:40:45.852 20   39.56
      20 39.56
      20 39.56
08/10/2026 08:37:00.304 95   39.60
      95 39.60
      95 39.60
08/10/2026 08:34:26.968 1 075   39.60
      1 035 39.60
      1 075 39.60
      40 39.60
08/10/2026 08:34:26.903 180   39.60
      180 39.60
      180 39.60
08/10/2026 08:30:05.616 500   39.80
      500 39.80
      500 39.80
08/10/2026 08:23:43.283 100   39.80
      100 39.80
      100 39.80
08/10/2026 08:23:42.956 400   39.80
      400 39.80
      400 39.80
08/10/2026 08:21:21.277 100   39.80
      100 39.80
      100 39.80
08/10/2026 08:15:13.289 570   39.86
      570 39.86
      570 39.86
08/10/2026 08:15:12.955 30   39.86
      30 39.86
      30 39.86
08/10/2026 08:13:07.614 132   39.84
      132 39.84
      132 39.84
08/10/2026 08:11:40.989 110   39.96
      110 39.96
      110 39.96
08/10/2026 08:11:40.634 200   39.96
      200 39.96
      200 39.96
08/10/2026 08:11:40.298 200   39.96
      200 39.96
      200 39.96
08/10/2026 08:10:46.666 1   39.94
      1 39.94
      1 39.94
08/10/2026 08:08:06.004 65   39.96
      65 39.96
      65 39.96
08/10/2026 08:07:07.553 250   39.92
      250 39.92
      250 39.92
08/10/2026 08:04:00.536 150   39.84
      150 39.84
      150 39.84
08/10/2026 08:00:34.216 1   39.96
      1 39.96
      1 39.96
08/10/2026 08:00:10.855 4   39.82
      4 39.82
      4 39.82
08/10/2026 08:00:06.719 31   39.82
      31 39.82
      31 39.82
08/10/2026 08:00:02.993 9   39.96
      9 39.96
      9 39.96
08/10/2026 07:59:01.610 65   39.88
      65 39.88
      65 39.88
08/10/2026 07:58:40.861 200   39.92
      200 39.92
      200 39.92
08/10/2026 07:56:51.575 55   39.90
      55 39.90
      55 39.90
08/10/2026 07:56:51.446 86   39.90
      86 39.90
      86 39.90
08/10/2026 07:44:09.158 160   40.00
      160 40.00
      160 40.00
08/10/2026 07:43:57.289 250   40.02
      250 40.02
      250 40.02
08/10/2026 07:43:46.637 500   40.06
      500 40.06
      500 40.06
08/10/2026 07:43:39.331 250   40.02
      250 40.02
      250 40.02
08/10/2026 07:43:38.960 250   40.02
      250 40.02
      250 40.02
08/10/2026 07:43:38.610 250   40.02
      250 40.02
      250 40.02
08/10/2026 07:43:26.305 5 000   40.04
      5 000 40.04
      5 000 40.04
08/10/2026 07:41:45.912 144   40.06
      144 40.06
      144 40.06
08/10/2026 07:41:45.593 144   40.06
      144 40.06
      144 40.06
08/10/2026 07:41:45.272 144   40.06
      144 40.06
      144 40.06
08/10/2026 07:41:44.077 65   40.06
      65 40.06
      65 40.06
08/10/2026 07:38:28.768 800   40.06
      800 40.06
      800 40.06
08/10/2026 07:32:31.322 2   40.06
      2 40.06
      2 40.06
08/10/2026 07:32:30.978 2   40.06
      2 40.06
      2 40.06
08/10/2026 07:30:19.019 300   40.08
      300 40.08
      300 40.08
08/10/2026 07:30:18.657 200   40.08
      200 40.08
      200 40.08
08/10/2026 07:30:18.330 1   40.08
      1 40.08
      1 40.08
08/10/2026 07:30:14.756 100   40.08
      100 40.08
      100 40.08
08/10/2026 07:30:10.920 17   40.16
      13 40.16
      4 40.16
      7 40.16
      10 40.16
Copyright © 2026 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)