UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.90 +31.00 (+1.31%) DOW
39,825.36 +267.25 (+0.68%) Bitcoin GBP
51,616.62 +3,222.13 (+6.66%)
Advanced Micro Devices Inc (AMD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | 100 |
| 14 May 2024 | 139.12 | 139.12 | 138.44 | 138.44 | 138.44 | 100 |
| 13 May 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
| 10 May 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | 50 |
| 09 May 2024 | 142.16 | 142.66 | 142.16 | 142.66 | 142.66 | 6 |
| 08 May 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
| 07 May 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
| 06 May 2024 | 140.60 | 144.18 | 140.60 | 144.18 | 144.18 | 32 |
| 03 May 2024 | 136.52 | 136.52 | 136.20 | 136.20 | 136.20 | 10 |
| 02 May 2024 | 134.80 | 136.74 | 133.90 | 135.16 | 135.16 | 209 |
| 30 Apr 2024 | 149.72 | 151.06 | 149.72 | 151.06 | 151.06 | 100 |
| 29 Apr 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
| 26 Apr 2024 | 147.20 | 148.00 | 147.20 | 148.00 | 148.00 | 74 |
| 25 Apr 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
| 24 Apr 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 23 Apr 2024 | 139.12 | 142.88 | 139.12 | 142.88 | 142.88 | 15 |
| 22 Apr 2024 | 138.02 | 138.40 | 138.02 | 138.10 | 138.10 | 102 |
| 19 Apr 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 18 Apr 2024 | 145.52 | 146.56 | 144.56 | 146.56 | 146.56 | 34 |
| 17 Apr 2024 | 153.78 | 153.78 | 147.84 | 148.00 | 148.00 | 76 |
| 16 Apr 2024 | 151.12 | 151.30 | 151.12 | 151.30 | 151.30 | 6 |
| 15 Apr 2024 | 152.52 | 153.72 | 150.32 | 150.32 | 150.32 | 9 |
| 12 Apr 2024 | 158.62 | 158.62 | 154.08 | 154.08 | 154.08 | 40 |
| 11 Apr 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 10 Apr 2024 | 156.80 | 156.80 | 154.66 | 154.66 | 154.66 | 96 |
| 09 Apr 2024 | 156.22 | 156.22 | 156.16 | 156.16 | 156.16 | 10 |
| 08 Apr 2024 | 157.02 | 157.86 | 157.02 | 157.86 | 157.86 | 3 |
| 05 Apr 2024 | 153.56 | 158.92 | 153.52 | 158.92 | 158.92 | 83 |
| 04 Apr 2024 | 167.52 | 167.52 | 162.40 | 162.40 | 162.40 | 50 |
| 03 Apr 2024 | 164.60 | 167.78 | 164.60 | 167.78 | 167.78 | 5 |
| 02 Apr 2024 | 170.06 | 170.06 | 165.00 | 165.00 | 165.00 | 10 |
| 28 Mar 2024 | 165.12 | 167.42 | 165.12 | 167.42 | 167.42 | 22 |
| 27 Mar 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 26 Mar 2024 | 165.12 | 166.38 | 165.12 | 166.38 | 166.38 | 13 |
| 25 Mar 2024 | 164.48 | 166.24 | 161.80 | 166.24 | 166.24 | 118 |
| 22 Mar 2024 | 164.82 | 166.18 | 164.36 | 164.36 | 164.36 | 51 |
| 21 Mar 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| 20 Mar 2024 | 166.72 | 166.72 | 166.36 | 166.60 | 166.60 | 60 |
| 19 Mar 2024 | 171.02 | 173.38 | 164.42 | 168.44 | 168.44 | 66 |
| 18 Mar 2024 | 177.22 | 178.08 | 175.48 | 175.48 | 175.48 | 30 |
| 15 Mar 2024 | 170.22 | 177.72 | 170.22 | 177.72 | 177.72 | 22 |
| 14 Mar 2024 | 177.10 | 177.52 | 172.94 | 172.94 | 172.94 | 79 |
| 13 Mar 2024 | 186.62 | 186.62 | 177.12 | 178.34 | 178.34 | 69 |
| 12 Mar 2024 | 183.14 | 184.48 | 183.14 | 184.48 | 184.48 | 118 |
| 11 Mar 2024 | 187.98 | 190.06 | 181.42 | 181.42 | 181.42 | 74 |
| 08 Mar 2024 | 193.72 | 201.35 | 193.72 | 200.85 | 200.85 | 26 |
| 07 Mar 2024 | 192.04 | 194.36 | 192.04 | 194.36 | 194.36 | 30 |
| 06 Mar 2024 | 189.98 | 195.02 | 189.98 | 193.62 | 193.62 | 118 |
| 05 Mar 2024 | 184.50 | 185.60 | 183.86 | 184.82 | 184.82 | 76 |
| 04 Mar 2024 | 188.00 | 190.72 | 187.08 | 190.72 | 190.72 | 231 |
| 01 Mar 2024 | 181.40 | 183.64 | 180.64 | 183.44 | 183.44 | 46 |
| 29 Feb 2024 | 161.68 | 172.92 | 161.68 | 172.92 | 172.92 | 16 |
| 28 Feb 2024 | 163.94 | 164.28 | 162.16 | 162.16 | 162.16 | 26 |
| 27 Feb 2024 | 161.40 | 163.06 | 161.40 | 163.06 | 163.06 | 23 |
| 26 Feb 2024 | 161.90 | 164.50 | 161.90 | 164.50 | 164.50 | 12 |
| 23 Feb 2024 | 168.02 | 168.02 | 162.14 | 163.20 | 163.20 | 112 |
| 22 Feb 2024 | 160.92 | 167.84 | 160.92 | 167.84 | 167.84 | 2 |
| 21 Feb 2024 | 150.50 | 150.62 | 150.50 | 150.62 | 150.62 | 35 |
| 20 Feb 2024 | 161.72 | 161.72 | 149.88 | 151.72 | 151.72 | 64 |
| 19 Feb 2024 | 161.72 | 163.08 | 161.72 | 163.08 | 163.08 | 40 |
| 16 Feb 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | 40 |
| 15 Feb 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
| 14 Feb 2024 | 160.44 | 164.88 | 160.44 | 164.88 | 164.88 | 23 |
| 13 Feb 2024 | 159.02 | 160.02 | 155.20 | 158.38 | 158.38 | 81 |
| 12 Feb 2024 | 160.30 | 164.20 | 160.30 | 164.20 | 164.20 | 41 |
| 09 Feb 2024 | 157.34 | 162.08 | 156.62 | 159.34 | 159.34 | 29 |
| 08 Feb 2024 | 158.00 | 158.42 | 157.68 | 158.42 | 158.42 | 102 |
| 07 Feb 2024 | 155.30 | 158.70 | 155.30 | 157.62 | 157.62 | 519 |
| 06 Feb 2024 | 162.12 | 163.22 | 154.58 | 155.66 | 155.66 | 270 |
| 05 Feb 2024 | 164.72 | 167.82 | 161.56 | 161.98 | 161.98 | 53 |
| 02 Feb 2024 | 160.98 | 161.40 | 159.66 | 161.40 | 161.40 | 30 |
| 01 Feb 2024 | 156.78 | 157.56 | 155.72 | 157.34 | 157.34 | 242 |
| 31 Jan 2024 | 146.84 | 148.72 | 146.84 | 148.72 | 148.72 | 27 |
| 30 Jan 2024 | 165.22 | 165.22 | 159.54 | 159.54 | 159.54 | 213 |
| 29 Jan 2024 | 165.02 | 166.80 | 162.66 | 162.66 | 162.66 | 67 |
| 26 Jan 2024 | 161.02 | 163.04 | 161.02 | 163.04 | 163.04 | 27 |
| 25 Jan 2024 | 164.36 | 168.42 | 164.36 | 168.42 | 168.42 | 17 |
| 24 Jan 2024 | 157.02 | 163.34 | 157.02 | 163.34 | 163.34 | 230 |
| 23 Jan 2024 | 154.00 | 154.66 | 154.00 | 154.66 | 154.66 | 32 |
| 22 Jan 2024 | 162.26 | 162.66 | 152.12 | 154.24 | 154.24 | 92 |
| 19 Jan 2024 | 151.52 | 159.46 | 150.90 | 159.46 | 159.46 | 172 |
| 18 Jan 2024 | 148.70 | 152.80 | 148.06 | 148.06 | 148.06 | 479 |
| 17 Jan 2024 | 145.02 | 145.70 | 144.56 | 144.82 | 144.82 | 173 |
| 16 Jan 2024 | 133.42 | 145.66 | 133.42 | 145.38 | 145.38 | 10 |
| 15 Jan 2024 | 133.74 | 134.30 | 133.74 | 134.12 | 134.12 | 80 |
| 12 Jan 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 11 Jan 2024 | 135.16 | 135.16 | 131.74 | 131.74 | 131.74 | 25 |
| 10 Jan 2024 | 136.02 | 137.70 | 135.44 | 135.44 | 135.44 | 170 |
| 09 Jan 2024 | 133.50 | 133.50 | 133.38 | 133.38 | 133.38 | 5 |
| 08 Jan 2024 | 126.02 | 128.12 | 126.02 | 128.12 | 128.12 | 100 |
| 05 Jan 2024 | 123.90 | 124.00 | 123.90 | 124.00 | 124.00 | 13 |
| 04 Jan 2024 | 123.90 | 125.08 | 123.90 | 125.08 | 125.08 | 30 |
| 03 Jan 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 02 Jan 2024 | 134.00 | 134.00 | 133.26 | 133.26 | 133.26 | 104 |
| 29 Dec 2023 | 134.76 | 135.02 | 134.76 | 134.94 | 134.94 | 225 |
| 28 Dec 2023 | 131.52 | 135.00 | 131.52 | 135.00 | 135.00 | 22 |
| 27 Dec 2023 | 129.62 | 129.98 | 129.62 | 129.98 | 129.98 | 100 |
| 22 Dec 2023 | 126.62 | 127.32 | 126.62 | 127.32 | 127.32 | 3 |
| 21 Dec 2023 | 124.02 | 126.28 | 124.02 | 126.28 | 126.28 | 25 |
| 20 Dec 2023 | 127.66 | 127.78 | 126.62 | 126.62 | 126.62 | 88 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.