Advanced Micro Devices, Inc. (AMD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 136.00 | 139.52 | 135.58 | 139.52 | 139.52 | 700 |
| 02 May 2024 | 134.08 | 137.34 | 132.80 | 135.88 | 135.88 | 3,812 |
| 30 Apr 2024 | 150.00 | 151.20 | 148.76 | 150.00 | 150.00 | 2,945 |
| 29 Apr 2024 | 148.80 | 149.88 | 147.30 | 149.04 | 149.04 | 4,176 |
| 26 Apr 2024 | 146.98 | 148.46 | 145.60 | 147.00 | 147.00 | 942 |
| 25 Apr 2024 | 138.50 | 143.72 | 138.20 | 143.72 | 143.72 | 1,093 |
| 24 Apr 2024 | 145.14 | 146.02 | 141.54 | 142.08 | 142.08 | 1,788 |
| 23 Apr 2024 | 139.80 | 143.18 | 139.00 | 142.50 | 142.50 | 1,276 |
| 22 Apr 2024 | 137.70 | 140.98 | 137.08 | 140.16 | 140.16 | 3,815 |
| 19 Apr 2024 | 143.04 | 145.20 | 136.62 | 137.60 | 137.60 | 5,392 |
| 18 Apr 2024 | 145.62 | 147.28 | 143.50 | 145.10 | 145.10 | 1,875 |
| 17 Apr 2024 | 154.44 | 154.44 | 145.00 | 145.08 | 145.08 | 2,708 |
| 16 Apr 2024 | 150.76 | 154.10 | 150.00 | 153.96 | 153.96 | 5,539 |
| 15 Apr 2024 | 152.10 | 153.90 | 150.00 | 151.10 | 151.10 | 3,125 |
| 12 Apr 2024 | 158.80 | 160.16 | 152.74 | 152.86 | 152.86 | 836 |
| 11 Apr 2024 | 155.54 | 158.80 | 154.64 | 158.80 | 158.80 | 573 |
| 10 Apr 2024 | 157.00 | 157.78 | 153.26 | 154.40 | 154.40 | 1,936 |
| 09 Apr 2024 | 157.02 | 157.02 | 154.52 | 156.22 | 156.22 | 4,078 |
| 08 Apr 2024 | 157.52 | 157.88 | 154.50 | 156.64 | 156.64 | 1,672 |
| 05 Apr 2024 | 154.00 | 159.00 | 153.58 | 157.36 | 157.36 | 2,481 |
| 04 Apr 2024 | 168.56 | 168.66 | 153.08 | 153.08 | 153.08 | 5,678 |
| 03 Apr 2024 | 164.78 | 167.72 | 163.86 | 167.72 | 167.72 | 850 |
| 02 Apr 2024 | 171.00 | 171.66 | 162.66 | 166.26 | 166.26 | 1,836 |
| 28 Mar 2024 | 166.00 | 169.00 | 165.42 | 167.30 | 167.30 | 3,072 |
| 27 Mar 2024 | 165.02 | 165.84 | 163.64 | 165.06 | 165.06 | 1,748 |
| 26 Mar 2024 | 165.36 | 167.36 | 162.98 | 164.32 | 164.32 | 1,942 |
| 25 Mar 2024 | 163.90 | 168.50 | 159.28 | 165.30 | 165.30 | 4,680 |
| 22 Mar 2024 | 165.00 | 167.04 | 162.24 | 165.82 | 165.82 | 3,604 |
| 21 Mar 2024 | 168.20 | 169.58 | 164.20 | 164.20 | 164.20 | 3,921 |
| 20 Mar 2024 | 167.00 | 168.78 | 160.00 | 165.74 | 165.74 | 4,879 |
| 19 Mar 2024 | 171.40 | 173.28 | 163.80 | 167.00 | 167.00 | 4,665 |
| 18 Mar 2024 | 176.80 | 178.52 | 174.00 | 175.50 | 175.50 | 3,591 |
| 15 Mar 2024 | 171.20 | 177.76 | 169.78 | 175.50 | 175.50 | 5,165 |
| 14 Mar 2024 | 177.76 | 179.34 | 169.00 | 171.94 | 171.94 | 4,156 |
| 13 Mar 2024 | 186.60 | 187.30 | 177.00 | 177.46 | 177.46 | 3,734 |
| 12 Mar 2024 | 183.50 | 185.76 | 179.00 | 185.76 | 185.76 | 1,755 |
| 11 Mar 2024 | 187.94 | 191.00 | 179.94 | 181.86 | 181.86 | 3,834 |
| 08 Mar 2024 | 193.88 | 206.80 | 188.24 | 191.26 | 191.26 | 6,798 |
| 07 Mar 2024 | 192.80 | 195.82 | 191.18 | 192.58 | 192.58 | 4,778 |
| 06 Mar 2024 | 190.00 | 196.40 | 190.00 | 192.66 | 192.66 | 3,515 |
| 05 Mar 2024 | 183.50 | 187.70 | 182.50 | 187.60 | 187.60 | 3,588 |
| 04 Mar 2024 | 187.70 | 193.66 | 185.46 | 189.14 | 189.14 | 10,288 |
| 01 Mar 2024 | 180.40 | 186.66 | 180.00 | 185.50 | 185.50 | 10,202 |
| 29 Feb 2024 | 163.00 | 177.74 | 161.40 | 177.74 | 177.74 | 7,824 |
| 28 Feb 2024 | 164.82 | 164.90 | 160.48 | 162.82 | 162.82 | 1,457 |
| 27 Feb 2024 | 161.00 | 164.32 | 159.00 | 164.16 | 164.16 | 3,688 |
| 26 Feb 2024 | 162.82 | 165.00 | 162.06 | 162.10 | 162.10 | 1,821 |
| 23 Feb 2024 | 168.48 | 169.00 | 162.00 | 163.26 | 163.26 | 3,930 |
| 22 Feb 2024 | 161.00 | 169.58 | 158.90 | 168.60 | 168.60 | 5,233 |
| 21 Feb 2024 | 151.46 | 152.36 | 148.60 | 150.90 | 150.90 | 4,392 |
| 20 Feb 2024 | 162.48 | 162.48 | 149.84 | 153.20 | 153.20 | 5,027 |
| 19 Feb 2024 | 162.68 | 163.80 | 161.00 | 163.40 | 163.40 | 1,455 |
| 16 Feb 2024 | 163.98 | 167.06 | 161.00 | 161.00 | 161.00 | 1,776 |
| 15 Feb 2024 | 168.36 | 168.36 | 163.14 | 163.92 | 163.92 | 3,506 |
| 14 Feb 2024 | 160.92 | 165.86 | 160.92 | 165.86 | 165.86 | 4,944 |
| 13 Feb 2024 | 159.92 | 161.00 | 153.82 | 160.00 | 160.00 | 3,185 |
| 12 Feb 2024 | 160.56 | 164.48 | 159.80 | 160.24 | 160.24 | 5,073 |
| 09 Feb 2024 | 156.66 | 161.88 | 156.62 | 160.00 | 160.00 | 2,753 |
| 08 Feb 2024 | 158.66 | 159.76 | 156.78 | 157.40 | 157.40 | 11,051 |
| 07 Feb 2024 | 155.78 | 159.80 | 155.04 | 158.50 | 158.50 | 2,911 |
| 06 Feb 2024 | 162.30 | 163.76 | 153.80 | 155.76 | 155.76 | 14,302 |
| 05 Feb 2024 | 165.26 | 168.00 | 160.00 | 162.00 | 162.00 | 5,727 |
| 02 Feb 2024 | 162.20 | 165.60 | 158.92 | 165.60 | 165.60 | 3,292 |
| 01 Feb 2024 | 155.70 | 158.34 | 154.00 | 157.12 | 157.12 | 3,655 |
| 31 Jan 2024 | 147.06 | 157.00 | 146.32 | 155.08 | 155.08 | 7,700 |
| 30 Jan 2024 | 166.50 | 166.50 | 157.06 | 158.20 | 158.20 | 7,335 |
| 29 Jan 2024 | 165.78 | 167.58 | 162.00 | 163.90 | 163.90 | 6,512 |
| 26 Jan 2024 | 161.00 | 165.82 | 159.22 | 162.92 | 162.92 | 6,067 |
| 25 Jan 2024 | 165.54 | 170.20 | 164.00 | 166.42 | 166.42 | 7,858 |
| 24 Jan 2024 | 157.50 | 165.50 | 157.00 | 163.26 | 163.26 | 6,914 |
| 23 Jan 2024 | 154.40 | 156.08 | 151.74 | 155.02 | 155.02 | 5,454 |
| 22 Jan 2024 | 163.50 | 163.84 | 151.14 | 155.20 | 155.20 | 12,680 |
| 19 Jan 2024 | 152.62 | 158.46 | 149.74 | 158.46 | 158.46 | 5,566 |
| 18 Jan 2024 | 147.48 | 155.10 | 145.96 | 149.78 | 149.78 | 8,923 |
| 17 Jan 2024 | 145.40 | 147.62 | 142.82 | 147.48 | 147.48 | 3,113 |
| 16 Jan 2024 | 134.76 | 146.70 | 132.18 | 146.00 | 146.00 | 5,112 |
| 15 Jan 2024 | 134.44 | 135.02 | 133.70 | 134.98 | 134.98 | 574 |
| 12 Jan 2024 | 134.80 | 135.08 | 132.80 | 133.38 | 133.38 | 1,317 |
| 11 Jan 2024 | 135.50 | 136.58 | 131.60 | 132.48 | 132.48 | 2,881 |
| 10 Jan 2024 | 137.74 | 137.74 | 134.28 | 134.98 | 134.98 | 1,396 |
| 09 Jan 2024 | 134.02 | 137.00 | 132.66 | 136.60 | 136.60 | 1,737 |
| 08 Jan 2024 | 127.60 | 134.20 | 125.84 | 133.78 | 133.78 | 878 |
| 05 Jan 2024 | 123.52 | 127.70 | 123.00 | 127.70 | 127.70 | 2,270 |
| 04 Jan 2024 | 124.24 | 125.54 | 122.28 | 125.00 | 125.00 | 1,159 |
| 03 Jan 2024 | 125.92 | 126.66 | 122.64 | 123.80 | 123.80 | 2,413 |
| 02 Jan 2024 | 133.00 | 134.00 | 125.84 | 125.84 | 125.84 | 2,537 |
| 29 Dec 2023 | 135.54 | 135.88 | 134.54 | 135.20 | 135.20 | 2,384 |
| 28 Dec 2023 | 131.96 | 135.62 | 131.66 | 134.24 | 134.24 | 1,811 |
| 27 Dec 2023 | 131.10 | 131.30 | 129.24 | 131.30 | 131.30 | 3,043 |
| 22 Dec 2023 | 126.68 | 128.00 | 126.00 | 126.00 | 126.00 | 1,978 |
| 21 Dec 2023 | 123.68 | 127.00 | 123.68 | 127.00 | 127.00 | 1,569 |
| 20 Dec 2023 | 127.32 | 127.94 | 123.98 | 124.38 | 124.38 | 2,861 |
| 19 Dec 2023 | 127.46 | 130.00 | 126.12 | 127.48 | 127.48 | 2,814 |
| 18 Dec 2023 | 128.34 | 128.48 | 126.26 | 126.98 | 126.98 | 2,209 |
| 15 Dec 2023 | 125.98 | 128.50 | 125.16 | 127.70 | 127.70 | 2,453 |
| 14 Dec 2023 | 128.50 | 128.88 | 123.88 | 125.00 | 125.00 | 2,068 |
| 13 Dec 2023 | 128.48 | 128.56 | 125.48 | 126.50 | 126.50 | 3,916 |
| 12 Dec 2023 | 125.00 | 129.60 | 123.62 | 127.42 | 127.42 | 2,757 |
| 11 Dec 2023 | 120.98 | 125.52 | 119.60 | 124.36 | 124.36 | 4,846 |
| 08 Dec 2023 | 118.38 | 121.00 | 118.38 | 120.22 | 120.22 | 3,974 |
| *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.