Berlin - Delayed Quote EUR

Advanced Micro Devices Inc (AMD.BE)

Compare
115.56
+1.42
+(1.24%)
As of 8:05:08 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025115.56115.56115.56115.56115.56-
Jan 13, 2025112.18114.14112.18114.14114.1436
Jan 10, 2025116.48116.48115.36115.36115.3625
Jan 9, 2025117.16117.30117.16117.30117.30100
Jan 8, 2025123.36124.06119.58119.58119.5881
Jan 7, 2025124.64125.18122.90122.90122.90394
Jan 6, 2025123.90125.62123.90125.10125.1046
Jan 3, 2025117.94119.62117.94119.62119.625
Jan 2, 2025117.44118.00117.44118.00118.005
Dec 30, 2024119.86119.86119.86119.86119.8660
Dec 27, 2024120.12120.12119.64119.64119.64144
Dec 23, 2024116.10116.10116.10116.10116.10-
Dec 20, 2024114.14116.30111.80115.82115.82595
Dec 19, 2024117.20118.02116.08116.08116.08135
Dec 18, 2024118.90121.16118.90121.16121.1671
Dec 17, 2024120.40120.40118.30118.30118.3025
Dec 16, 2024121.16121.16118.66118.98118.98230
Dec 13, 2024126.06126.06119.30120.92120.9255
Dec 12, 2024124.46124.50123.94123.94123.94208
Dec 11, 2024121.70121.70121.70121.70121.70-
Dec 10, 2024124.64124.64123.32123.32123.3223
Dec 9, 2024131.84131.84124.68124.70124.70590
Dec 6, 2024133.72134.00130.30130.30130.302,626
Dec 5, 2024135.98135.98135.98135.98135.98-
Dec 4, 2024135.60135.60135.60135.60135.60-
Dec 3, 2024136.46136.46135.26135.26135.2623
Dec 2, 2024130.30131.16130.30131.16131.168
Nov 29, 2024130.32130.32130.16130.26130.2612
Nov 28, 2024129.84129.84129.84129.84129.84-
Nov 27, 2024131.48131.48131.48131.48131.48-
Nov 26, 2024134.94135.12134.94135.12135.1240
Nov 25, 2024133.40133.40133.40133.40133.40-
Nov 22, 2024130.96133.00130.96133.00133.0075
Nov 21, 2024130.16130.16130.16130.16130.16-
Nov 20, 2024132.22132.22131.26131.26131.2630
Nov 19, 2024131.82131.82130.52130.52130.5225
Nov 18, 2024130.00132.46130.00132.06132.06230
Nov 15, 2024130.66130.66128.00128.00128.0022
Nov 14, 2024132.26134.40132.26134.40134.40300
Nov 13, 2024135.00135.00132.92133.12133.12313
Nov 12, 2024137.98137.98137.98137.98137.98-
Nov 11, 2024138.92138.92138.42138.56138.5683
Nov 8, 2024140.30140.30139.06139.06139.0633
Nov 7, 2024135.32138.00135.32137.64137.6469
Nov 6, 2024134.46135.30134.46135.30135.30150
Nov 5, 2024129.68129.68129.68129.68129.68-
Nov 4, 2024130.66130.66130.66130.66130.664
Nov 1, 2024133.40133.40133.40133.40133.40-
Oct 31, 2024135.24136.20134.90136.20136.2080
Oct 30, 2024141.92141.92136.78136.78136.78865
Oct 29, 2024150.50153.30150.00152.72152.72322
Oct 28, 2024146.66147.90146.40146.88146.8875
Oct 25, 2024142.08142.98142.08142.98142.98150
Oct 24, 2024142.48142.48142.48142.48142.48-
Oct 23, 2024142.22142.62142.22142.62142.6210
Oct 22, 2024145.24145.24145.24145.24145.24-
Oct 21, 2024143.50144.46143.50144.46144.4610
Oct 18, 2024144.54145.24144.54145.24145.2480
Oct 17, 2024144.04146.84144.04145.40145.4060
Oct 16, 2024144.36144.36144.36144.36144.36-
Oct 15, 2024150.90150.90143.86144.18144.1833
Oct 14, 2024152.86152.86152.86152.86152.865
Oct 11, 2024150.56152.22150.56152.22152.226
Oct 10, 2024156.28156.28148.72148.84148.84311
Oct 9, 2024157.54157.82157.54157.82157.8245
Oct 8, 2024154.92157.20154.92157.20157.2056
Oct 7, 2024155.38156.48154.50154.50154.5067
Oct 4, 2024147.96153.94147.96153.94153.9421
Oct 3, 2024143.88143.88143.88143.88143.88-
Oct 2, 2024143.56144.96143.56144.96144.96100
Oct 1, 2024147.02147.02147.02147.02147.02-
Sep 30, 2024146.54146.54146.54146.54146.543
Sep 27, 2024149.66149.78149.66149.78149.786
Sep 26, 2024148.30148.30148.30148.30148.30-
Sep 25, 2024141.02145.34141.02145.34145.345
Sep 24, 2024140.62141.16140.62141.16141.16150
Sep 23, 2024140.24140.24140.24140.24140.24-
Sep 20, 2024140.32140.32140.32140.32140.32-
Sep 19, 2024136.04142.48136.04142.48142.48191
Sep 18, 2024134.78134.78134.78134.78134.78-
Sep 17, 2024136.12137.08136.12137.08137.0814
Sep 16, 2024136.78136.78136.78136.78136.78-
Sep 13, 2024136.02137.28136.02137.28137.2857
Sep 12, 2024135.92135.92135.92135.92135.92-
Sep 11, 2024128.20128.20128.20128.20128.20-
Sep 10, 2024125.02125.02124.80124.80124.808
Sep 9, 2024121.86124.32121.86124.32124.3299
Sep 6, 2024124.20124.20120.16120.16120.1618
Sep 5, 2024127.00127.00124.92124.92124.92225
Sep 4, 2024122.62127.22122.62127.22127.22231
Sep 3, 2024134.38134.62134.38134.62134.622
Sep 2, 2024134.02134.02134.02134.02134.02-
Aug 30, 2024132.00133.08132.00132.86132.86219
Aug 29, 2024127.28127.28127.28127.28127.28-
Aug 28, 2024134.32135.40134.32135.40135.4010
Aug 27, 2024134.02134.02134.02134.02134.02-
Aug 26, 2024138.98138.98134.96135.20135.2097
Aug 23, 2024137.30137.30137.30137.30137.30-
Aug 22, 2024141.26141.96141.26141.96141.968
Aug 21, 2024140.70141.44140.00141.44141.4475
Aug 20, 2024140.52142.26140.52142.26142.26112
Aug 19, 2024134.20138.14134.20138.14138.1435
Aug 16, 2024134.22134.90134.22134.90134.9014
Aug 15, 2024127.72134.20127.72134.20134.20272
Aug 14, 2024128.40128.40126.38126.38126.383
Aug 13, 2024125.38127.98125.38127.70127.70145
Aug 12, 2024123.26125.28123.26125.28125.2896
Aug 9, 2024125.32125.32125.06125.06125.0616
Aug 8, 2024118.02118.14118.02118.14118.1417
Aug 7, 2024119.60121.58119.60121.36121.36253
Aug 6, 2024128.52128.52119.44122.52122.52637
Aug 5, 2024109.02123.90108.60123.90123.90389
Aug 2, 2024120.72124.38119.48122.02122.02150
Aug 1, 2024134.80134.80122.42122.42122.42318
Jul 31, 2024139.70140.72135.80135.80135.80507
Jul 30, 2024128.92128.92124.90126.98126.9840
Jul 29, 2024131.16131.16129.48131.16131.1626
Jul 26, 2024128.48130.28128.26128.78128.78275
Jul 25, 2024134.32134.32134.32134.32134.32-
Jul 24, 2024140.28140.28138.20138.20138.2010
Jul 23, 2024142.12142.12142.12142.12142.12-
Jul 22, 2024140.98142.42140.98142.42142.4210
Jul 19, 2024144.00144.56139.78139.80139.80243
Jul 18, 2024148.46151.00147.92147.92147.9293
Jul 17, 2024161.32161.32149.00149.28149.2819
Jul 16, 2024165.52165.52161.36161.36161.3662
Jul 15, 2024167.52167.52167.52167.52167.52-
Jul 12, 2024166.02170.10166.02170.10170.1055
Jul 11, 2024169.52169.54167.20167.20167.2087
Jul 10, 2024163.32169.64163.32169.64169.64127
Jul 9, 2024165.56166.02162.84162.84162.84260
Jul 8, 2024159.60163.50159.60163.50163.5062
Jul 5, 2024151.50151.50151.50151.50151.50-
Jul 4, 2024151.32152.30151.32152.30152.306
Jul 3, 2024152.82152.82152.82152.82152.82-
Jul 2, 2024146.24147.16146.24147.16147.162
Jul 1, 2024151.72151.72145.96145.96145.9627
Jun 28, 2024149.70151.38149.68151.38151.3820
Jun 27, 2024145.82145.82145.82145.82145.82-
Jun 26, 2024149.50149.50149.50149.50149.50-
Jun 25, 2024149.00149.00148.56148.56148.5617
Jun 24, 2024150.52150.52150.52150.52150.52-
Jun 21, 2024151.42152.06151.42152.06152.0625
Jun 20, 2024142.24150.98142.24150.98150.9890
Jun 19, 2024143.32143.32141.80141.80141.80100
Jun 18, 2024147.32147.32147.32147.32147.32-
Jun 17, 2024149.66149.66147.98147.98147.98113
Jun 14, 2024148.68149.94148.56148.96148.9676
Jun 13, 2024148.46148.46148.46148.46148.46-
Jun 12, 2024148.32148.32148.14148.14148.143
Jun 11, 2024148.72148.84148.72148.84148.8450
Jun 10, 2024153.60153.60149.66149.66149.66251
Jun 7, 2024153.30155.26153.30155.26155.2656
Jun 6, 2024152.80154.24152.80154.24154.24100
Jun 5, 2024147.42153.26147.42153.26153.2610
Jun 4, 2024150.02150.02150.02150.02150.02-
Jun 3, 2024156.42156.68156.42156.68156.6810
May 31, 2024152.24152.24152.00152.00152.0060
May 30, 2024152.02152.34152.02152.34152.3450
May 29, 2024158.44158.44153.64153.64153.64173
May 28, 2024155.50155.88155.50155.88155.8838
May 27, 2024154.46154.46154.46154.46154.4654
May 24, 2024149.06149.06149.06149.06149.06-
May 23, 2024156.08156.08156.08156.08156.08-
May 22, 2024151.62153.58151.62153.58153.58100
May 21, 2024153.60153.60150.82151.48151.48170
May 20, 2024151.62151.62151.62151.62151.62-
May 17, 2024150.04155.64150.04155.64155.6416
May 16, 2024147.18153.22147.18153.22153.228
May 15, 2024141.44141.44141.44141.44141.44-
May 14, 2024139.12139.12138.44138.44138.44100
May 13, 2024140.66140.66140.66140.66140.66-
May 10, 2024141.42141.42141.42141.42141.4250
May 9, 2024142.16142.66142.16142.66142.666
May 8, 2024143.34143.34143.34143.34143.34-
May 7, 2024144.72144.72144.72144.72144.72-
May 6, 2024140.60144.18140.60144.18144.1832
May 3, 2024136.52136.52136.20136.20136.2010
May 2, 2024134.80136.74133.90135.16135.16209
Apr 30, 2024149.72151.06149.72151.06151.06100
Apr 29, 2024148.28148.28148.28148.28148.28-
Apr 26, 2024147.20148.00147.20148.00148.0074
Apr 25, 2024138.62138.62138.62138.62138.62-
Apr 24, 2024144.30144.30144.30144.30144.30-
Apr 23, 2024139.12142.88139.12142.88142.8815
Apr 22, 2024138.02138.40138.02138.10138.10102
Apr 19, 2024143.02143.02143.02143.02143.02-
Apr 18, 2024145.52146.56144.56146.56146.5634
Apr 17, 2024153.78153.78147.84148.00148.0076
Apr 16, 2024151.12151.30151.12151.30151.306
Apr 15, 2024152.52153.72150.32150.32150.329
Apr 12, 2024158.62158.62154.08154.08154.0840
Apr 11, 2024154.72154.72154.72154.72154.72-
Apr 10, 2024156.80156.80154.66154.66154.6696
Apr 9, 2024156.22156.22156.16156.16156.1610
Apr 8, 2024157.02157.86157.02157.86157.863
Apr 5, 2024153.56158.92153.52158.92158.9283
Apr 4, 2024167.52167.52162.40162.40162.4050
Apr 3, 2024164.60167.78164.60167.78167.785
Apr 2, 2024170.06170.06165.00165.00165.0010
Mar 28, 2024165.12167.42165.12167.42167.4222
Mar 27, 2024164.52164.52164.52164.52164.52-
Mar 26, 2024165.12166.38165.12166.38166.3813
Mar 25, 2024164.48166.24161.80166.24166.24118
Mar 22, 2024164.82166.18164.36164.36164.3651
Mar 21, 2024167.68167.68167.68167.68167.68-
Mar 20, 2024166.72166.72166.36166.60166.6060
Mar 19, 2024171.02173.38164.42168.44168.4466
Mar 18, 2024177.22178.08175.48175.48175.4830
Mar 15, 2024170.22177.72170.22177.72177.7222
Mar 14, 2024177.10177.52172.94172.94172.9479
Mar 13, 2024186.62186.62177.12178.34178.3469
Mar 12, 2024183.14184.48183.14184.48184.48118
Mar 11, 2024187.98190.06181.42181.42181.4274
Mar 8, 2024193.72201.35193.72200.85200.8526
Mar 7, 2024192.04194.36192.04194.36194.3630
Mar 6, 2024189.98195.02189.98193.62193.62118
Mar 5, 2024184.50185.60183.86184.82184.8276
Mar 4, 2024188.00190.72187.08190.72190.72231
Mar 1, 2024181.40183.64180.64183.44183.4446
Feb 29, 2024161.68172.92161.68172.92172.9216
Feb 28, 2024163.94164.28162.16162.16162.1626
Feb 27, 2024161.40163.06161.40163.06163.0623
Feb 26, 2024161.90164.50161.90164.50164.5012
Feb 23, 2024168.02168.02162.14163.20163.20112
Feb 22, 2024160.92167.84160.92167.84167.842
Feb 21, 2024150.50150.62150.50150.62150.6235
Feb 20, 2024161.72161.72149.88151.72151.7264
Feb 19, 2024161.72163.08161.72163.08163.0840
Feb 16, 2024164.62164.62164.62164.62164.6240
Feb 15, 2024166.96166.96166.96166.96166.96-
Feb 14, 2024160.44164.88160.44164.88164.8823
Feb 13, 2024159.02160.02155.20158.38158.3881
Feb 12, 2024160.30164.20160.30164.20164.2041
Feb 9, 2024157.34162.08156.62159.34159.3429
Feb 8, 2024158.00158.42157.68158.42158.42102
Feb 7, 2024155.30158.70155.30157.62157.62519
Feb 6, 2024162.12163.22154.58155.66155.66270
Feb 5, 2024164.72167.82161.56161.98161.9853
Feb 2, 2024160.98161.40159.66161.40161.4030
Feb 1, 2024156.78157.56155.72157.34157.34242
Jan 31, 2024146.84148.72146.84148.72148.7227
Jan 30, 2024165.22165.22159.54159.54159.54213
Jan 29, 2024165.02166.80162.66162.66162.6667
Jan 26, 2024161.02163.04161.02163.04163.0427
Jan 25, 2024164.36168.42164.36168.42168.4217
Jan 24, 2024157.02163.34157.02163.34163.34230
Jan 23, 2024154.00154.66154.00154.66154.6632
Jan 22, 2024162.26162.66152.12154.24154.2492
Jan 19, 2024151.52159.46150.90159.46159.46172
Jan 18, 2024148.70152.80148.06148.06148.06479
Jan 17, 2024145.02145.70144.56144.82144.82173
Jan 16, 2024133.42145.66133.42145.38145.3810
Jan 15, 2024133.74134.30133.74134.12134.1280

Related Tickers

MCP.MU Microchip Technology Inc
54.58
+0.46%
 
MCP.F Microchip Technology Incorporated
54.53
+1.74%
 
1NVDA.MI NVIDIA Corporation
132.92
+2.80%
 
STMMI.MI STMicroelectronics N.V.
23.63
+0.92%
 
NVD.DE NVIDIA Corporation
132.86
+2.67%
 
MCHP Microchip Technology Incorporated
55.91
+1.30%
 
STM STMicroelectronics N.V.
23.98
-2.32%
 
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
152.90
-3.58%
 
INTC Intel Corporation
19.20
+0.26%
 
MU Micron Technology, Inc.
95.06
-4.31%