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

Munich - Delayed Quote EUR

Advanced Micro Devices Inc (AMD.MU)

79.54
-1.40
(-1.73%)
At close: 8:08:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.0079.5479.54-
Apr 23, 202578.0081.3078.0080.9480.9470
Apr 22, 202574.6675.0074.2474.9074.90221
Apr 17, 202578.4179.1476.3676.5376.53362
Apr 16, 202578.2078.5077.7777.7777.7756
Apr 15, 202583.0885.1582.6285.1585.15191
Apr 14, 202584.4385.9182.4382.4382.43721
Apr 11, 202580.1680.7580.1680.7580.755
Apr 10, 202587.4687.4677.3178.7378.73797
Apr 9, 202569.2087.2369.2087.2387.23883
Apr 8, 202576.5479.9075.3175.3175.31581
Apr 7, 202572.3476.4971.8676.4976.49237
Apr 4, 202584.6385.1978.6778.6778.67131
Apr 3, 202590.0290.0287.9587.9587.9575
Apr 2, 202594.6294.6294.6294.6294.62-
Apr 1, 202594.3794.3794.3794.3794.37-
Mar 31, 202593.2793.2793.2793.2793.27-
Mar 28, 202598.4898.4898.4898.4898.48-
Mar 27, 2025101.08101.08100.04100.04100.045
Mar 26, 2025106.12106.12101.68101.68101.68110
Mar 25, 2025106.14106.14105.12105.16105.16118
Mar 24, 202599.4599.4599.4599.4599.455
Mar 21, 202598.7298.7298.0098.0098.0011
Mar 20, 202598.3898.3897.5597.5597.555
Mar 19, 202595.0795.5095.0795.1895.18200
Mar 18, 202595.8195.8194.8094.8094.803
Mar 17, 202591.9391.9391.9391.9391.93-
Mar 14, 202591.4691.7591.4691.5291.5258
Mar 13, 202592.0192.3490.5090.6990.69850
Mar 12, 202588.9492.8888.9492.8892.8812
Mar 11, 202589.0689.0687.9987.9987.9960
Mar 10, 202591.7191.7390.5090.5090.50192
Mar 7, 202591.2991.2988.9189.7489.7445
Mar 6, 202593.8493.8492.0692.5492.5446
Mar 5, 202596.0996.0995.0595.0595.0511
Mar 4, 202594.1696.7792.1996.7796.77515
Mar 3, 202596.8096.8096.5896.5896.58105
Feb 28, 202595.9395.9394.9494.9494.94633
Feb 27, 2025100.50100.5096.4596.4596.4521
Feb 26, 2025100.18100.50100.18100.50100.50152
Feb 25, 2025103.36103.36100.16100.16100.163,300
Feb 24, 2025106.04106.64103.92104.14104.14204
Feb 21, 2025108.78108.78106.36106.36106.3633
Feb 20, 2025109.82109.82109.26109.26109.2624
Feb 19, 2025109.58110.38109.58110.38110.3839
Feb 18, 2025108.70109.28108.70109.28109.28142
Feb 17, 2025108.02108.02108.02108.02108.0290
Feb 14, 2025107.02107.30107.02107.30107.3025
Feb 13, 2025107.50108.70107.50108.70108.701,655
Feb 12, 2025107.16107.44105.72106.20106.2034
Feb 11, 2025106.62106.62106.62106.62106.62-
Feb 10, 2025104.32106.36104.32106.36106.3653
Feb 7, 2025105.78105.92103.74103.74103.74492
Feb 6, 2025107.02107.52105.90106.16106.16498
Feb 5, 2025104.70105.82102.86105.82105.82352
Feb 4, 2025112.00114.32112.00114.32114.32112
Feb 3, 2025109.40109.40109.40109.40109.40-
Jan 31, 2025115.14115.14115.10115.10115.1020
Jan 30, 2025113.34113.88112.74113.88113.88197
Jan 29, 2025111.54113.06111.54113.06113.0625
Jan 28, 2025111.94111.94111.92111.92111.92260
Jan 27, 2025113.18113.18109.08109.08109.08234
Jan 24, 2025117.58117.58117.58117.58117.5820
Jan 23, 2025118.30118.30118.30118.30118.30-
Jan 22, 2025118.22118.86118.22118.86118.86129
Jan 21, 2025118.00118.06118.00118.06118.06309
Jan 20, 2025118.90118.94118.08118.08118.08117
Jan 17, 2025115.64115.84115.64115.84115.8416
Jan 16, 2025118.12118.12116.14116.14116.146
Jan 15, 2025112.86112.86112.86112.86112.86-
Jan 14, 2025115.72115.72115.70115.70115.7067
Jan 13, 2025112.60114.90112.54114.90114.9016
Jan 10, 2025116.76116.76112.00113.30113.301,021
Jan 9, 2025117.62117.62116.48117.34117.3452
Jan 8, 2025123.30123.82118.68118.68118.68158
Jan 7, 2025124.68125.50124.68125.16125.16120
Jan 6, 2025123.62125.70123.38124.68124.68271
Jan 3, 2025117.96117.96117.62117.70117.7018
Jan 2, 2025117.82117.82117.82117.82117.8210
Dec 30, 2024119.84119.84119.70119.70119.7035
Dec 27, 2024120.16120.16119.82119.82119.82105
Dec 23, 2024116.36119.58116.04119.58119.58487
Dec 20, 2024114.38114.38114.16114.16114.169
Dec 19, 2024117.54117.54115.10115.12115.1212
Dec 18, 2024119.12119.86119.12119.86119.8626
Dec 17, 2024120.70120.70118.00119.42119.4240
Dec 16, 2024121.18121.84120.58120.72120.72173
Dec 13, 2024126.06126.28120.00120.00120.0079
Dec 12, 2024124.46125.00123.56125.00125.0025
Dec 11, 2024121.72122.16121.72122.16122.1650
Dec 10, 2024124.64124.70121.22121.22121.2240
Dec 9, 2024132.30132.30123.66123.66123.6661
Dec 6, 2024134.04134.04133.26133.26133.262
Dec 5, 2024135.98136.20134.24134.24134.248
Dec 4, 2024135.60136.46134.56134.56134.5661
Dec 3, 2024136.46136.46134.62135.02135.0251
Dec 2, 2024130.60135.00130.60135.00135.0050
Nov 29, 2024130.34130.80128.96130.80130.80462
Nov 28, 2024130.24130.34129.72130.34130.3450
Nov 27, 2024131.66131.66131.66131.66131.66-
Nov 26, 2024135.18135.18135.18135.18135.18-
Nov 25, 2024133.24135.18133.24135.18135.1890
Nov 22, 2024130.98133.10130.98133.10133.1050
Nov 21, 2024130.16130.16130.16130.16130.16-
Nov 20, 2024132.22132.22130.10130.10130.105
Nov 19, 2024132.06132.06130.38130.72130.72310
Nov 18, 2024129.96132.20129.96132.20132.20300
Nov 15, 2024130.90130.90127.96127.96127.96329
Nov 14, 2024132.44133.40132.44133.40133.401
Nov 13, 2024135.42135.42132.72132.72132.721,187
Nov 12, 2024137.98137.98137.62137.62137.624
Nov 11, 2024138.64139.10136.74137.18137.1896
Nov 8, 2024140.26140.34139.36139.36139.3636
Nov 7, 2024135.32138.06135.32138.06138.06417
Nov 6, 2024134.48134.64133.54133.56133.56523
Nov 5, 2024129.94129.94129.20129.20129.204
Nov 4, 2024131.00131.00131.00131.00131.00-
Nov 1, 2024133.70133.70131.20131.66131.6642
Oct 31, 2024135.38135.38134.92135.20135.20326
Oct 30, 2024141.56141.56136.22136.22136.225,637
Oct 29, 2024149.94151.62149.26151.62151.6283
Oct 28, 2024146.22147.86146.22147.00147.0065
Oct 25, 2024142.48145.98142.48145.98145.9822
Oct 24, 2024142.50142.50142.50142.50142.5030
Oct 23, 2024142.50142.50140.98141.12141.123
Oct 22, 2024145.26145.26145.06145.06145.06500
Oct 21, 2024143.94144.26143.66143.66143.6628
Oct 18, 2024144.90144.90144.90144.90144.90-
Oct 17, 2024144.08146.20144.08146.20146.2077
Oct 16, 2024144.34144.54144.08144.08144.0856
Oct 15, 2024151.46151.46143.96144.30144.30311
Oct 14, 2024152.78153.68151.78151.78151.78105
Oct 11, 2024150.86151.06150.86151.06151.0610
Oct 10, 2024156.68156.76150.86150.86150.86293
Oct 9, 2024157.62159.00157.40159.00159.00228
Oct 8, 2024155.48157.62155.48157.62157.6246
Oct 7, 2024155.38155.54155.38155.54155.5415
Oct 4, 2024148.00155.10148.00155.10155.104
Oct 3, 2024143.90147.24143.90147.24147.242
Oct 2, 2024143.86143.86143.86143.86143.86-
Oct 1, 2024147.04148.96147.04148.96148.96220
Sep 30, 2024146.50147.02145.64147.02147.02128
Sep 27, 2024149.66149.66149.66149.66149.66-
Sep 26, 2024148.38148.38148.06148.06148.0620
Sep 25, 2024141.02145.22141.02145.22145.2210
Sep 24, 2024140.62140.62140.62140.62140.622
Sep 23, 2024140.32140.32140.32140.32140.3222
Sep 20, 2024140.68140.68140.68140.68140.68-
Sep 19, 2024136.04140.86136.04140.86140.86170
Sep 18, 2024135.42135.42135.42135.42135.42-
Sep 17, 2024136.66136.66136.66136.66136.66-
Sep 16, 2024136.78136.78136.78136.78136.78-
Sep 13, 2024136.02136.78136.02136.78136.78502
Sep 12, 2024136.22136.22135.22135.22135.2214
Sep 11, 2024128.18136.22128.18136.22136.2232
Sep 10, 2024125.12125.12125.12125.12125.12-
Sep 9, 2024121.86122.80121.86122.80122.8010
Sep 6, 2024124.38124.38120.42120.42120.42218
Sep 5, 2024127.38127.38127.38127.38127.38-
Sep 4, 2024123.00128.08123.00128.08128.08100
Sep 3, 2024134.38134.38126.30126.30126.305
Sep 2, 2024134.02134.02134.02134.02134.02-
Aug 30, 2024132.04132.98132.04132.98132.9830
Aug 29, 2024127.42129.86127.42129.86129.864
Aug 28, 2024134.40134.40131.48131.48131.4824
Aug 27, 2024134.40134.40134.40134.40134.40-
Aug 26, 2024138.72138.72133.66134.40134.40251
Aug 23, 2024137.68137.68137.68137.68137.68-
Aug 22, 2024141.28142.30141.28142.30142.3050
Aug 21, 2024141.62141.62140.94140.94140.94150
Aug 20, 2024140.52143.62140.34141.62141.62270
Aug 19, 2024135.00138.46135.00138.46138.46205
Aug 16, 2024134.22134.78133.58133.58133.5828
Aug 15, 2024128.28128.28128.28128.28128.28-
Aug 14, 2024128.40128.40128.40128.40128.40-
Aug 13, 2024125.38126.12125.38126.12126.125
Aug 12, 2024124.18124.18124.18124.18124.1815
Aug 9, 2024125.32125.96121.52121.52121.52242
Aug 8, 2024118.40123.34117.86123.34123.3467
Aug 7, 2024120.28122.26120.28122.26122.2611
Aug 6, 2024128.02128.68121.20122.04122.0428
Aug 5, 2024109.02124.54108.62123.88123.88704
Aug 2, 2024121.28124.64119.96122.00122.001,105
Aug 1, 2024134.80134.80122.96122.96122.96408
Jul 31, 2024139.70140.18132.26132.26132.26196
Jul 30, 2024129.28129.28129.28129.28129.28-
Jul 29, 2024130.92131.00128.50130.00130.00260
Jul 26, 2024128.48130.92128.48130.92130.9265
Jul 25, 2024134.92134.92128.02128.32128.3217
Jul 24, 2024140.44140.66134.74135.26135.26301
Jul 23, 2024142.12142.12142.12142.12142.12-
Jul 22, 2024140.32140.86140.32140.86140.8624
Jul 19, 2024144.00144.00140.30140.30140.30360
Jul 18, 2024148.46149.78141.16141.16141.16199
Jul 17, 2024161.78161.78147.08147.08147.08335
Jul 16, 2024165.88165.88163.00163.00163.002
Jul 15, 2024168.00168.00166.54166.54166.54208
Jul 12, 2024166.02166.72165.30165.98165.9874
Jul 11, 2024169.52169.88163.98164.38164.381,234
Jul 10, 2024163.60172.00163.60168.82168.82208
Jul 9, 2024165.54166.18163.54163.60163.60598
Jul 8, 2024160.00164.02160.00164.02164.02121
Jul 5, 2024151.50157.20151.50156.50156.50364
Jul 4, 2024151.92151.92151.02151.02151.02100
Jul 3, 2024152.80152.80152.30152.30152.301
Jul 2, 2024146.52147.04146.52147.04147.0460
Jul 1, 2024151.72151.72146.52146.52146.5220
Jun 28, 2024149.70149.70149.56149.56149.5625
Jun 27, 2024146.10146.10146.10146.10146.10-
Jun 26, 2024149.50149.50146.48146.48146.4840
Jun 25, 2024149.00150.20148.16148.16148.16304
Jun 24, 2024150.94150.94148.64148.64148.643
Jun 21, 2024151.88151.88151.88151.88151.88-
Jun 20, 2024142.24153.54142.24153.54153.54127
Jun 19, 2024143.72143.72141.72141.72141.72234
Jun 18, 2024147.68147.68143.58144.08144.0875
Jun 17, 2024149.26149.26144.98147.86147.86156
Jun 14, 2024149.08149.08148.24148.84148.8479
Jun 13, 2024148.72149.52146.86149.08149.0855
Jun 12, 2024148.32148.86148.32148.72148.7229
Jun 11, 2024149.12149.12147.40147.44147.44330
Jun 10, 2024153.50153.50148.50148.50148.5045
Jun 7, 2024153.32154.68153.32154.48154.487
Jun 6, 2024152.80154.34152.80153.32153.32192
Jun 5, 2024147.42152.54147.42152.54152.5486
Jun 4, 2024150.02150.02146.58146.58146.58513
Jun 3, 2024156.42156.88149.20149.20149.20294
May 31, 2024152.24153.26149.46149.46149.4632
May 30, 2024152.48152.48151.96151.96151.965
May 29, 2024158.32158.32158.32158.32158.32-
May 28, 2024156.30158.32155.68158.32158.32121
May 27, 2024154.06154.06154.06154.06154.06-
May 24, 2024149.38153.20149.38153.20153.2040
May 23, 2024156.10156.50156.10156.50156.506
May 22, 2024151.82155.12151.82155.12155.1250
May 21, 2024153.42153.42151.40151.82151.8249
May 20, 2024151.74152.74151.74152.74152.7475
May 17, 2024150.34154.40150.34151.26151.2650
May 16, 2024147.18152.86147.18152.86152.8659
May 15, 2024141.90143.82141.90143.82143.82260
May 14, 2024139.48139.48139.48139.48139.48-
May 13, 2024141.16141.16141.08141.08141.0850
May 10, 2024141.62141.62141.62141.62141.62-
May 9, 2024142.54142.54140.00141.62141.6231
May 8, 2024143.88143.88143.88143.88143.88-
May 7, 2024144.72144.80144.44144.44144.44300
May 6, 2024140.60140.60140.60140.60140.60-
May 3, 2024136.52138.58136.52138.58138.58290
May 2, 2024134.78136.30134.78136.18136.18549
Apr 30, 2024149.72150.40149.72149.90149.90295
Apr 29, 2024148.28149.42147.50149.42149.42388
Apr 26, 2024146.82146.82145.10145.10145.1020
Apr 25, 2024139.20143.10138.68143.10143.1082
Apr 24, 2024144.30145.72141.68141.68141.6835