Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Advanced Micro Devices Inc (AMD.BE)

Compare
78.77
+0.47
+(0.60%)
At close: April 17 at 12:32:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202578.4178.7778.4178.7778.7720
Apr 16, 202577.9878.3077.9878.3078.3060
Apr 15, 202582.3482.3482.3482.3482.34-
Apr 14, 202585.0385.0384.9484.9484.9472
Apr 11, 202580.1080.4580.1080.4580.4512
Apr 10, 202587.4787.4784.6184.6184.6182
Apr 9, 202569.2574.0469.2574.0474.04871
Apr 8, 202576.8080.3470.4370.4370.43225
Apr 7, 202571.9874.8770.9974.8774.8729
Apr 4, 202584.2684.2679.6679.6679.66435
Apr 3, 202590.0890.0888.1988.1988.1933
Apr 2, 202594.9494.9494.9494.9494.945
Apr 1, 202594.3694.5094.3694.5094.5010
Mar 31, 202593.3193.3192.0092.0092.0061
Mar 28, 202598.1798.4895.2595.3295.3215
Mar 27, 2025100.72100.72100.72100.72100.72-
Mar 26, 2025106.12106.12102.06102.06102.06100
Mar 25, 2025105.88106.54105.88106.54106.54250
Mar 24, 202599.44105.5499.44105.48105.48107
Mar 21, 202598.7198.7198.7198.7198.71-
Mar 20, 202598.3898.3898.3898.3898.38-
Mar 19, 202595.0696.7595.0696.7596.756
Mar 18, 202595.8396.1995.8396.1996.1950
Mar 17, 202592.2894.1192.2894.1194.1111
Mar 14, 202591.4892.3391.4892.3392.3315
Mar 13, 202591.7191.7191.7191.7191.71-
Mar 12, 202588.9790.8588.9790.8590.8533
Mar 11, 202589.0589.1589.0589.1589.151
Mar 10, 202591.7691.7690.5590.5590.5525
Mar 7, 202590.9492.0090.0092.0092.00142
Mar 6, 202593.6293.6291.3891.3891.38150
Mar 5, 202595.8295.8993.0093.0093.0040
Mar 4, 202593.8293.8293.8293.8293.82-
Mar 3, 202597.4097.4096.6196.6196.6120
Feb 28, 202595.7397.1095.3795.3795.37297
Feb 27, 2025100.48100.4898.5998.5998.595
Feb 26, 2025100.60100.60100.14100.32100.32162
Feb 25, 2025103.00103.0098.8098.8098.804,663
Feb 24, 2025106.16106.50103.22103.22103.2221
Feb 21, 2025108.48108.92106.70106.70106.7095
Feb 20, 2025109.52109.72108.48108.48108.48245
Feb 19, 2025109.58110.14109.58110.14110.145
Feb 18, 2025108.70109.04108.70109.04109.041
Feb 17, 2025108.02108.02108.02108.02108.0225
Feb 14, 2025106.64106.64106.64106.64106.64-
Feb 13, 2025107.50107.50106.64106.64106.6431
Feb 12, 2025107.14107.14106.64106.64106.6411
Feb 11, 2025106.62107.46106.36107.46107.46385
Feb 10, 2025104.32104.94104.32104.86104.86198
Feb 7, 2025105.58105.58104.52104.52104.5230
Feb 6, 2025107.02107.50106.14106.14106.142,070
Feb 5, 2025105.06106.56102.60106.56106.56542
Feb 4, 2025112.12114.62112.12114.62114.6245
Feb 3, 2025109.02111.08109.02111.08111.08155
Jan 31, 2025115.40115.40115.38115.38115.3838
Jan 30, 2025113.16113.68112.76112.76112.7644
Jan 29, 2025111.86111.86111.40111.40111.4020
Jan 28, 2025111.52111.68108.82108.82108.8245
Jan 27, 2025112.92112.92109.00109.00109.0079
Jan 24, 2025117.28117.62117.28117.62117.6250
Jan 23, 2025117.96118.50117.96118.50118.50201
Jan 22, 2025118.24118.78118.24118.78118.78169
Jan 21, 2025117.64117.68117.64117.68117.6850
Jan 20, 2025118.88118.88118.88118.88118.88-
Jan 17, 2025115.38117.06115.38117.06117.0650
Jan 16, 2025118.12118.12118.02118.02118.0220
Jan 15, 2025112.52112.70112.52112.70112.705
Jan 14, 2025115.56115.58111.40111.60111.60117
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