Frankfurt - Delayed Quote • EUR
Advanced Micro Devices, Inc. (AMD.F)
At close: April 26 at 9:42 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 146.98 | 148.46 | 145.60 | 147.00 | 147.00 | 942 |
| Apr 25, 2024 | 138.50 | 143.72 | 138.20 | 143.72 | 143.72 | 1,093 |
| Apr 24, 2024 | 145.14 | 146.02 | 141.54 | 142.08 | 142.08 | 1,788 |
| Apr 23, 2024 | 139.80 | 143.18 | 139.00 | 142.50 | 142.50 | 1,276 |
| Apr 22, 2024 | 137.70 | 140.98 | 137.08 | 140.16 | 140.16 | 3,815 |
| Apr 19, 2024 | 143.04 | 145.20 | 136.62 | 137.60 | 137.60 | 5,392 |
| Apr 18, 2024 | 145.62 | 147.28 | 143.50 | 145.10 | 145.10 | 1,875 |
| Apr 17, 2024 | 154.44 | 154.44 | 145.00 | 145.08 | 145.08 | 2,708 |
| Apr 16, 2024 | 150.76 | 154.10 | 150.00 | 153.96 | 153.96 | 5,539 |
| Apr 15, 2024 | 152.10 | 153.90 | 150.00 | 151.10 | 151.10 | 3,125 |
| Apr 12, 2024 | 158.80 | 160.16 | 152.74 | 152.86 | 152.86 | 836 |
| Apr 11, 2024 | 155.54 | 158.80 | 154.64 | 158.80 | 158.80 | 573 |
| Apr 10, 2024 | 157.00 | 157.78 | 153.26 | 154.40 | 154.40 | 1,936 |
| Apr 9, 2024 | 157.02 | 157.02 | 154.52 | 156.22 | 156.22 | 4,078 |
| Apr 8, 2024 | 157.52 | 157.88 | 154.50 | 156.64 | 156.64 | 1,672 |
| Apr 5, 2024 | 154.00 | 159.00 | 153.58 | 157.36 | 157.36 | 2,481 |
| Apr 4, 2024 | 168.56 | 168.66 | 153.08 | 153.08 | 153.08 | 5,678 |
| Apr 3, 2024 | 164.78 | 167.72 | 163.86 | 167.72 | 167.72 | 850 |
| Apr 2, 2024 | 171.00 | 171.66 | 162.66 | 166.26 | 166.26 | 1,836 |
| Mar 28, 2024 | 166.00 | 169.00 | 165.42 | 167.30 | 167.30 | 3,072 |
| Mar 27, 2024 | 165.02 | 165.84 | 163.64 | 165.06 | 165.06 | 1,748 |
| Mar 26, 2024 | 165.36 | 167.36 | 162.98 | 164.32 | 164.32 | 1,942 |
| Mar 25, 2024 | 163.90 | 168.50 | 159.28 | 165.30 | 165.30 | 4,680 |
| Mar 22, 2024 | 165.00 | 167.04 | 162.24 | 165.82 | 165.82 | 3,604 |
| Mar 21, 2024 | 168.20 | 169.58 | 164.20 | 164.20 | 164.20 | 3,921 |
| Mar 20, 2024 | 167.00 | 168.78 | 160.00 | 165.74 | 165.74 | 4,879 |
| Mar 19, 2024 | 171.40 | 173.28 | 163.80 | 167.00 | 167.00 | 4,665 |
| Mar 18, 2024 | 176.80 | 178.52 | 174.00 | 175.50 | 175.50 | 3,591 |
| Mar 15, 2024 | 171.20 | 177.76 | 169.78 | 175.50 | 175.50 | 5,165 |
| Mar 14, 2024 | 177.76 | 179.34 | 169.00 | 171.94 | 171.94 | 4,156 |
| Mar 13, 2024 | 186.60 | 187.30 | 177.00 | 177.46 | 177.46 | 3,734 |
| Mar 12, 2024 | 183.50 | 185.76 | 179.00 | 185.76 | 185.76 | 1,755 |
| Mar 11, 2024 | 187.94 | 191.00 | 179.94 | 181.86 | 181.86 | 3,834 |
| Mar 8, 2024 | 193.88 | 206.80 | 188.24 | 191.26 | 191.26 | 6,798 |
| Mar 7, 2024 | 192.80 | 195.82 | 191.18 | 192.58 | 192.58 | 4,778 |
| Mar 6, 2024 | 190.00 | 196.40 | 190.00 | 192.66 | 192.66 | 3,515 |
| Mar 5, 2024 | 183.50 | 187.70 | 182.50 | 187.60 | 187.60 | 3,588 |
| Mar 4, 2024 | 187.70 | 193.66 | 185.46 | 189.14 | 189.14 | 10,288 |
| Mar 1, 2024 | 180.40 | 186.66 | 180.00 | 185.50 | 185.50 | 10,202 |
| Feb 29, 2024 | 163.00 | 177.74 | 161.40 | 177.74 | 177.74 | 7,824 |
| Feb 28, 2024 | 164.82 | 164.90 | 160.48 | 162.82 | 162.82 | 1,457 |
| Feb 27, 2024 | 161.00 | 164.32 | 159.00 | 164.16 | 164.16 | 3,688 |
| Feb 26, 2024 | 162.82 | 165.00 | 162.06 | 162.10 | 162.10 | 1,821 |
| Feb 23, 2024 | 168.48 | 169.00 | 162.00 | 163.26 | 163.26 | 3,930 |
| Feb 22, 2024 | 161.00 | 169.58 | 158.90 | 168.60 | 168.60 | 5,233 |
| Feb 21, 2024 | 151.46 | 152.36 | 148.60 | 150.90 | 150.90 | 4,392 |
| Feb 20, 2024 | 162.48 | 162.48 | 149.84 | 153.20 | 153.20 | 5,027 |
| Feb 19, 2024 | 162.68 | 163.80 | 161.00 | 163.40 | 163.40 | 1,455 |
| Feb 16, 2024 | 163.98 | 167.06 | 161.00 | 161.00 | 161.00 | 1,776 |
| Feb 15, 2024 | 168.36 | 168.36 | 163.14 | 163.92 | 163.92 | 3,506 |
| Feb 14, 2024 | 160.92 | 165.86 | 160.92 | 165.86 | 165.86 | 4,944 |
| Feb 13, 2024 | 159.92 | 161.00 | 153.82 | 160.00 | 160.00 | 3,185 |
| Feb 12, 2024 | 160.56 | 164.48 | 159.80 | 160.24 | 160.24 | 5,073 |
| Feb 9, 2024 | 156.66 | 161.88 | 156.62 | 160.00 | 160.00 | 2,753 |
| Feb 8, 2024 | 158.66 | 159.76 | 156.78 | 157.40 | 157.40 | 11,051 |
| Feb 7, 2024 | 155.78 | 159.80 | 155.04 | 158.50 | 158.50 | 2,911 |
| Feb 6, 2024 | 162.30 | 163.76 | 153.80 | 155.76 | 155.76 | 14,302 |
| Feb 5, 2024 | 165.26 | 168.00 | 160.00 | 162.00 | 162.00 | 5,727 |
| Feb 2, 2024 | 162.20 | 165.60 | 158.92 | 165.60 | 165.60 | 3,292 |
| Feb 1, 2024 | 155.70 | 158.34 | 154.00 | 157.12 | 157.12 | 3,655 |
| Jan 31, 2024 | 147.06 | 157.00 | 146.32 | 155.08 | 155.08 | 7,700 |
| Jan 30, 2024 | 166.50 | 166.50 | 157.06 | 158.20 | 158.20 | 7,335 |
| Jan 29, 2024 | 165.78 | 167.58 | 162.00 | 163.90 | 163.90 | 6,512 |
| Jan 26, 2024 | 161.00 | 165.82 | 159.22 | 162.92 | 162.92 | 6,067 |
| Jan 25, 2024 | 165.54 | 170.20 | 164.00 | 166.42 | 166.42 | 7,858 |
| Jan 24, 2024 | 157.50 | 165.50 | 157.00 | 163.26 | 163.26 | 6,914 |
| Jan 23, 2024 | 154.40 | 156.08 | 151.74 | 155.02 | 155.02 | 5,454 |
| Jan 22, 2024 | 163.50 | 163.84 | 151.14 | 155.20 | 155.20 | 12,680 |
| Jan 19, 2024 | 152.62 | 158.46 | 149.74 | 158.46 | 158.46 | 5,566 |
| Jan 18, 2024 | 147.48 | 155.10 | 145.96 | 149.78 | 149.78 | 8,923 |
| Jan 17, 2024 | 145.40 | 147.62 | 142.82 | 147.48 | 147.48 | 3,113 |
| Jan 16, 2024 | 134.76 | 146.70 | 132.18 | 146.00 | 146.00 | 5,112 |
| Jan 15, 2024 | 134.44 | 135.02 | 133.70 | 134.98 | 134.98 | 574 |
| Jan 12, 2024 | 134.80 | 135.08 | 132.80 | 133.38 | 133.38 | 1,317 |
| Jan 11, 2024 | 135.50 | 136.58 | 131.60 | 132.48 | 132.48 | 2,881 |
| Jan 10, 2024 | 137.74 | 137.74 | 134.28 | 134.98 | 134.98 | 1,396 |
| Jan 9, 2024 | 134.02 | 137.00 | 132.66 | 136.60 | 136.60 | 1,737 |
| Jan 8, 2024 | 127.60 | 134.20 | 125.84 | 133.78 | 133.78 | 878 |
| Jan 5, 2024 | 123.52 | 127.70 | 123.00 | 127.70 | 127.70 | 2,270 |
| Jan 4, 2024 | 124.24 | 125.54 | 122.28 | 125.00 | 125.00 | 1,159 |
| Jan 3, 2024 | 125.92 | 126.66 | 122.64 | 123.80 | 123.80 | 2,413 |
| Jan 2, 2024 | 133.00 | 134.00 | 125.84 | 125.84 | 125.84 | 2,537 |
| Dec 29, 2023 | 135.54 | 135.88 | 134.54 | 135.20 | 135.20 | 2,384 |
| Dec 28, 2023 | 131.96 | 135.62 | 131.66 | 134.24 | 134.24 | 1,811 |
| Dec 27, 2023 | 131.10 | 131.30 | 129.24 | 131.30 | 131.30 | 3,043 |
| Dec 22, 2023 | 126.68 | 128.00 | 126.00 | 126.00 | 126.00 | 1,978 |
| Dec 21, 2023 | 123.68 | 127.00 | 123.68 | 127.00 | 127.00 | 1,569 |
| Dec 20, 2023 | 127.32 | 127.94 | 123.98 | 124.38 | 124.38 | 2,861 |
| Dec 19, 2023 | 127.46 | 130.00 | 126.12 | 127.48 | 127.48 | 2,814 |
| Dec 18, 2023 | 128.34 | 128.48 | 126.26 | 126.98 | 126.98 | 2,209 |
| Dec 15, 2023 | 125.98 | 128.50 | 125.16 | 127.70 | 127.70 | 2,453 |
| Dec 14, 2023 | 128.50 | 128.88 | 123.88 | 125.00 | 125.00 | 2,068 |
| Dec 13, 2023 | 128.48 | 128.56 | 125.48 | 126.50 | 126.50 | 3,916 |
| Dec 12, 2023 | 125.00 | 129.60 | 123.62 | 127.42 | 127.42 | 2,757 |
| Dec 11, 2023 | 120.98 | 125.52 | 119.60 | 124.36 | 124.36 | 4,846 |
| Dec 8, 2023 | 118.38 | 121.00 | 118.38 | 120.22 | 120.22 | 3,974 |
| Dec 7, 2023 | 109.64 | 119.00 | 109.64 | 119.00 | 119.00 | 5,181 |
| Dec 6, 2023 | 109.82 | 112.40 | 108.64 | 108.64 | 108.64 | 683 |
| Dec 5, 2023 | 108.42 | 109.60 | 108.28 | 109.60 | 109.60 | 438 |
| Dec 4, 2023 | 111.00 | 111.24 | 108.04 | 109.98 | 109.98 | 645 |
| Dec 1, 2023 | 110.08 | 111.24 | 110.08 | 110.78 | 110.78 | 408 |
| Nov 30, 2023 | 113.36 | 113.56 | 110.80 | 110.80 | 110.80 | 147 |
| Nov 29, 2023 | 110.68 | 114.54 | 110.68 | 112.86 | 112.86 | 401 |
| Nov 28, 2023 | 111.46 | 112.00 | 110.46 | 110.58 | 110.58 | 199 |
| Nov 27, 2023 | 110.00 | 112.42 | 110.00 | 112.06 | 112.06 | 664 |
| Nov 24, 2023 | 112.06 | 112.40 | 111.32 | 111.84 | 111.84 | 295 |
| Nov 23, 2023 | 111.68 | 113.54 | 111.54 | 112.44 | 112.44 | 976 |
| Nov 22, 2023 | 108.98 | 113.64 | 108.58 | 112.88 | 112.88 | 1,212 |
| Nov 21, 2023 | 110.30 | 111.02 | 108.78 | 108.78 | 108.78 | 383 |
| Nov 20, 2023 | 110.98 | 110.98 | 110.00 | 110.52 | 110.52 | 1,603 |
| Nov 17, 2023 | 110.62 | 111.48 | 109.80 | 110.38 | 110.38 | 1,419 |
| Nov 16, 2023 | 108.22 | 110.60 | 107.60 | 110.60 | 110.60 | 1,762 |
| Nov 15, 2023 | 110.74 | 111.74 | 108.00 | 108.40 | 108.40 | 482 |
| Nov 14, 2023 | 108.94 | 112.50 | 108.94 | 110.70 | 110.70 | 967 |
| Nov 13, 2023 | 109.92 | 111.18 | 109.20 | 109.40 | 109.40 | 941 |
| Nov 10, 2023 | 106.40 | 111.98 | 105.72 | 110.84 | 110.84 | 2,017 |
| Nov 9, 2023 | 106.46 | 108.26 | 105.86 | 106.54 | 106.54 | 1,475 |
| Nov 8, 2023 | 105.30 | 107.00 | 105.30 | 106.00 | 106.00 | 414 |
| Nov 7, 2023 | 104.08 | 106.86 | 104.08 | 106.46 | 106.46 | 357 |
| Nov 6, 2023 | 105.20 | 105.90 | 103.38 | 103.86 | 103.86 | 1,309 |
| Nov 3, 2023 | 101.04 | 105.10 | 101.04 | 104.58 | 104.58 | 2,087 |
| Nov 2, 2023 | 101.66 | 102.64 | 99.97 | 102.04 | 102.04 | 3,230 |
| Nov 1, 2023 | 92.26 | 102.00 | 90.81 | 102.00 | 102.00 | 3,622 |
| Oct 31, 2023 | 90.97 | 93.51 | 89.55 | 93.51 | 93.51 | 1,216 |
| Oct 30, 2023 | 91.54 | 92.60 | 89.62 | 89.75 | 89.75 | 635 |
| Oct 27, 2023 | 89.55 | 90.99 | 89.55 | 89.74 | 89.74 | 632 |
| Oct 26, 2023 | 89.55 | 90.71 | 88.02 | 88.57 | 88.57 | 917 |
| Oct 25, 2023 | 95.78 | 95.78 | 90.55 | 90.55 | 90.55 | 320 |
| Oct 24, 2023 | 94.20 | 95.28 | 94.20 | 94.91 | 94.91 | 372 |
| Oct 23, 2023 | 96.90 | 96.90 | 94.00 | 94.76 | 94.76 | 703 |
| Oct 20, 2023 | 97.00 | 97.12 | 95.65 | 97.12 | 97.12 | 107 |
| Oct 19, 2023 | 97.40 | 98.94 | 96.40 | 98.94 | 98.94 | 393 |
| Oct 18, 2023 | 98.60 | 99.20 | 96.82 | 96.82 | 96.82 | 1,939 |
| Oct 17, 2023 | 101.50 | 101.50 | 96.30 | 99.00 | 99.00 | 1,983 |
| Oct 16, 2023 | 100.28 | 101.44 | 99.56 | 100.78 | 100.78 | 200 |
| Oct 13, 2023 | 103.12 | 103.60 | 99.77 | 99.77 | 99.77 | 1,132 |
| Oct 12, 2023 | 102.34 | 105.28 | 102.22 | 103.30 | 103.30 | 4,905 |
| Oct 11, 2023 | 103.10 | 103.50 | 102.72 | 103.50 | 103.50 | 1,119 |
| Oct 10, 2023 | 101.44 | 103.20 | 100.76 | 103.20 | 103.20 | 1,102 |
| Oct 9, 2023 | 101.68 | 101.68 | 99.93 | 101.22 | 101.22 | 1,576 |
| Oct 6, 2023 | 97.10 | 101.14 | 97.10 | 101.14 | 101.14 | 384 |
| Oct 5, 2023 | 98.72 | 98.88 | 96.08 | 98.06 | 98.06 | 99 |
| Oct 4, 2023 | 94.88 | 97.63 | 94.58 | 97.63 | 97.63 | 753 |
| Oct 3, 2023 | 98.23 | 98.23 | 96.64 | 96.64 | 96.64 | 287 |
| Oct 2, 2023 | 97.47 | 98.47 | 97.25 | 97.25 | 97.25 | 706 |
| Sep 29, 2023 | 98.02 | 98.89 | 97.30 | 97.30 | 97.30 | 245 |
| Sep 28, 2023 | 94.08 | 97.58 | 93.34 | 97.58 | 97.58 | 519 |
| Sep 27, 2023 | 91.40 | 93.22 | 90.76 | 92.91 | 92.91 | 625 |
| Sep 26, 2023 | 91.58 | 91.72 | 90.32 | 90.71 | 90.71 | 1,227 |
| Sep 25, 2023 | 90.79 | 91.55 | 90.00 | 91.55 | 91.55 | 1,345 |
| Sep 22, 2023 | 90.50 | 92.14 | 90.50 | 92.14 | 92.14 | 667 |
| Sep 21, 2023 | 93.54 | 93.76 | 90.00 | 90.30 | 90.30 | 1,448 |
| Sep 20, 2023 | 94.98 | 96.94 | 94.92 | 95.34 | 95.34 | 710 |
| Sep 19, 2023 | 95.56 | 96.00 | 95.50 | 96.00 | 96.00 | 144 |
| Sep 18, 2023 | 96.03 | 96.06 | 95.11 | 95.19 | 95.19 | 823 |
| Sep 15, 2023 | 99.87 | 100.60 | 94.96 | 95.24 | 95.24 | 1,787 |
| Sep 14, 2023 | 100.08 | 101.86 | 100.08 | 100.24 | 100.24 | 652 |
| Sep 13, 2023 | 97.71 | 101.02 | 97.71 | 99.80 | 99.80 | 317 |
| Sep 12, 2023 | 97.65 | 98.66 | 97.45 | 98.52 | 98.52 | 348 |
| Sep 11, 2023 | 99.38 | 100.24 | 95.77 | 97.70 | 97.70 | 874 |
| Sep 8, 2023 | 100.00 | 101.02 | 99.66 | 101.02 | 101.02 | 65 |
| Sep 7, 2023 | 100.00 | 101.18 | 98.91 | 100.16 | 100.16 | 855 |
| Sep 6, 2023 | 102.80 | 103.22 | 101.56 | 101.70 | 101.70 | 930 |
| Sep 5, 2023 | 101.48 | 103.28 | 99.98 | 103.28 | 103.28 | 559 |
| Sep 4, 2023 | 101.88 | 101.90 | 101.02 | 101.04 | 101.04 | 430 |
| Sep 1, 2023 | 97.50 | 101.42 | 97.30 | 101.42 | 101.42 | 1,592 |
| Aug 31, 2023 | 98.20 | 99.00 | 97.30 | 97.30 | 97.30 | 765 |
| Aug 30, 2023 | 98.09 | 98.31 | 95.82 | 97.40 | 97.40 | 2,931 |
| Aug 29, 2023 | 95.66 | 98.00 | 94.60 | 97.84 | 97.84 | 570 |
| Aug 28, 2023 | 94.01 | 95.27 | 94.01 | 94.40 | 94.40 | 1,101 |
| Aug 25, 2023 | 95.60 | 95.91 | 92.70 | 93.30 | 93.30 | 3,613 |
| Aug 24, 2023 | 103.98 | 104.58 | 93.20 | 93.71 | 93.71 | 1,931 |
| Aug 23, 2023 | 98.36 | 101.08 | 98.13 | 101.08 | 101.08 | 762 |
| Aug 22, 2023 | 99.41 | 100.88 | 96.90 | 97.26 | 97.26 | 1,677 |
| Aug 21, 2023 | 96.38 | 98.71 | 96.38 | 98.71 | 98.71 | 1,492 |
| Aug 18, 2023 | 95.89 | 96.05 | 94.00 | 95.78 | 95.78 | 2,467 |
| Aug 17, 2023 | 98.44 | 98.93 | 96.12 | 96.13 | 96.13 | 1,322 |
| Aug 16, 2023 | 101.72 | 102.26 | 98.18 | 99.22 | 99.22 | 1,104 |
| Aug 15, 2023 | 103.92 | 103.92 | 102.02 | 102.16 | 102.16 | 541 |
| Aug 14, 2023 | 97.06 | 102.00 | 97.06 | 102.00 | 102.00 | 1,925 |
| Aug 11, 2023 | 100.50 | 100.50 | 97.39 | 98.29 | 98.29 | 1,311 |
| Aug 10, 2023 | 101.18 | 101.52 | 99.83 | 100.76 | 100.76 | 874 |
| Aug 9, 2023 | 103.86 | 103.86 | 99.89 | 100.68 | 100.68 | 693 |
| Aug 8, 2023 | 106.00 | 106.44 | 103.04 | 103.04 | 103.04 | 640 |
| Aug 7, 2023 | 106.00 | 108.00 | 105.56 | 105.56 | 105.56 | 1,205 |
| Aug 4, 2023 | 104.30 | 107.86 | 104.12 | 104.82 | 104.82 | 1,331 |
| Aug 3, 2023 | 99.48 | 104.42 | 99.07 | 103.46 | 103.46 | 1,579 |
| Aug 2, 2023 | 109.40 | 110.00 | 98.00 | 101.30 | 101.30 | 5,278 |
| Aug 1, 2023 | 104.24 | 107.42 | 104.00 | 107.24 | 107.24 | 2,917 |
| Jul 31, 2023 | 103.80 | 104.00 | 102.00 | 103.96 | 103.96 | 5,962 |
| Jul 28, 2023 | 102.26 | 104.00 | 101.70 | 102.42 | 102.42 | 3,565 |
| Jul 27, 2023 | 99.72 | 102.74 | 99.72 | 102.48 | 102.48 | 636 |
| Jul 26, 2023 | 102.62 | 102.62 | 99.42 | 99.72 | 99.72 | 1,121 |
| Jul 25, 2023 | 99.83 | 103.00 | 99.83 | 103.00 | 103.00 | 423 |
| Jul 24, 2023 | 99.79 | 100.34 | 98.50 | 100.30 | 100.30 | 969 |
| Jul 21, 2023 | 97.86 | 101.02 | 97.79 | 100.30 | 100.30 | 802 |
| Jul 20, 2023 | 102.94 | 103.16 | 98.73 | 99.15 | 99.15 | 1,325 |
| Jul 19, 2023 | 105.04 | 107.62 | 103.70 | 104.32 | 104.32 | 537 |
| Jul 18, 2023 | 104.66 | 105.04 | 103.40 | 105.04 | 105.04 | 442 |
| Jul 17, 2023 | 102.76 | 104.68 | 100.86 | 103.26 | 103.26 | 1,753 |
| Jul 14, 2023 | 104.02 | 108.44 | 103.10 | 103.12 | 103.12 | 1,639 |
| Jul 13, 2023 | 103.80 | 104.10 | 101.98 | 102.80 | 102.80 | 1,217 |
| Jul 12, 2023 | 101.50 | 103.36 | 101.20 | 102.48 | 102.48 | 296 |
| Jul 11, 2023 | 103.12 | 104.24 | 100.00 | 100.50 | 100.50 | 4,057 |
| Jul 10, 2023 | 102.98 | 103.44 | 101.80 | 102.90 | 102.90 | 1,904 |
| Jul 7, 2023 | 104.60 | 105.06 | 103.74 | 105.06 | 105.06 | 456 |
| Jul 6, 2023 | 104.00 | 104.68 | 101.32 | 104.10 | 104.10 | 2,480 |
| Jul 5, 2023 | 107.20 | 107.20 | 104.56 | 105.68 | 105.68 | 2,733 |
| Jul 4, 2023 | 106.36 | 106.70 | 105.80 | 105.92 | 105.92 | 267 |
| Jul 3, 2023 | 104.88 | 106.20 | 104.88 | 105.72 | 105.72 | 1,177 |
| Jun 30, 2023 | 103.20 | 105.02 | 102.62 | 104.98 | 104.98 | 939 |
| Jun 29, 2023 | 101.78 | 103.44 | 101.20 | 101.42 | 101.42 | 718 |
| Jun 28, 2023 | 99.10 | 101.98 | 96.86 | 101.00 | 101.00 | 1,036 |
| Jun 27, 2023 | 97.99 | 101.20 | 97.97 | 100.60 | 100.60 | 1,672 |
| Jun 26, 2023 | 100.70 | 102.80 | 98.50 | 99.69 | 99.69 | 840 |
| Jun 23, 2023 | 100.24 | 101.80 | 98.84 | 101.80 | 101.80 | 1,110 |
| Jun 22, 2023 | 102.62 | 102.62 | 100.20 | 101.14 | 101.14 | 4,178 |
| Jun 21, 2023 | 109.02 | 109.02 | 102.18 | 103.68 | 103.68 | 3,188 |
| Jun 20, 2023 | 110.08 | 110.40 | 107.98 | 109.20 | 109.20 | 1,739 |
| Jun 19, 2023 | 111.50 | 111.50 | 109.40 | 110.40 | 110.40 | 1,309 |
| Jun 16, 2023 | 114.50 | 114.50 | 110.00 | 110.32 | 110.32 | 3,953 |
| Jun 15, 2023 | 117.10 | 118.56 | 111.94 | 113.78 | 113.78 | 1,282 |
| Jun 14, 2023 | 117.38 | 119.68 | 115.40 | 117.12 | 117.12 | 1,562 |
| Jun 13, 2023 | 121.88 | 124.12 | 114.22 | 114.92 | 114.92 | 4,190 |
| Jun 12, 2023 | 116.10 | 121.00 | 116.10 | 120.00 | 120.00 | 1,658 |
| Jun 9, 2023 | 113.40 | 117.88 | 112.56 | 116.48 | 116.48 | 1,022 |
| Jun 8, 2023 | 109.10 | 111.50 | 109.10 | 111.50 | 111.50 | 1,104 |
| Jun 7, 2023 | 116.98 | 116.98 | 110.32 | 110.54 | 110.54 | 3,556 |
| Jun 6, 2023 | 109.18 | 116.20 | 109.18 | 116.08 | 116.08 | 2,497 |
| Jun 5, 2023 | 109.10 | 111.02 | 108.46 | 109.98 | 109.98 | 1,606 |
| Jun 2, 2023 | 114.00 | 114.00 | 110.00 | 110.76 | 110.76 | 1,839 |
| Jun 1, 2023 | 110.86 | 112.32 | 109.60 | 112.32 | 112.32 | 2,152 |
| May 31, 2023 | 115.54 | 116.24 | 110.42 | 110.42 | 110.42 | 8,592 |
| May 30, 2023 | 119.04 | 123.00 | 115.00 | 116.34 | 116.34 | 4,277 |
| May 29, 2023 | 119.10 | 120.20 | 119.06 | 120.12 | 120.12 | 866 |
| May 26, 2023 | 111.00 | 118.64 | 111.00 | 118.64 | 118.64 | 4,268 |
| May 25, 2023 | 107.20 | 112.00 | 106.70 | 110.60 | 110.60 | 6,737 |
| May 24, 2023 | 99.96 | 101.18 | 98.02 | 101.10 | 101.10 | 1,355 |
| May 23, 2023 | 99.96 | 102.40 | 99.73 | 99.88 | 99.88 | 696 |
| May 22, 2023 | 96.50 | 100.26 | 95.82 | 99.18 | 99.18 | 1,886 |
| May 19, 2023 | 100.38 | 101.08 | 97.00 | 97.44 | 97.44 | 4,133 |
| May 18, 2023 | 95.51 | 100.00 | 95.51 | 98.93 | 98.93 | 1,794 |
| May 17, 2023 | 94.32 | 96.00 | 92.94 | 96.00 | 96.00 | 1,059 |
| May 16, 2023 | 89.50 | 94.99 | 89.34 | 94.60 | 94.60 | 901 |
| May 15, 2023 | 86.91 | 89.26 | 86.91 | 89.26 | 89.26 | 1,506 |
| May 12, 2023 | 88.68 | 89.28 | 87.39 | 87.39 | 87.39 | 1,265 |
| May 11, 2023 | 88.28 | 90.00 | 88.28 | 88.65 | 88.65 | 463 |
| May 10, 2023 | 86.58 | 90.19 | 85.88 | 90.19 | 90.19 | 3,576 |
| May 9, 2023 | 85.96 | 87.11 | 85.36 | 86.89 | 86.89 | 1,122 |
| May 8, 2023 | 82.35 | 86.77 | 80.63 | 86.77 | 86.77 | 1,503 |
| May 5, 2023 | 78.72 | 80.40 | 77.08 | 80.40 | 80.40 | 684 |
| May 4, 2023 | 73.27 | 81.63 | 73.27 | 78.96 | 78.96 | 1,061 |
| May 3, 2023 | 75.52 | 76.81 | 73.76 | 74.36 | 74.36 | 2,294 |
| May 2, 2023 | 81.88 | 82.14 | 81.10 | 81.25 | 81.25 | 1,481 |
| Apr 28, 2023 | 78.86 | 81.18 | 78.73 | 81.09 | 81.09 | 348 |
| Apr 27, 2023 | 78.97 | 79.34 | 77.89 | 79.34 | 79.34 | 261 |
| Apr 26, 2023 | 77.90 | 78.60 | 77.90 | 78.25 | 78.25 | 62 |
Related Tickers
NVD.F NVIDIA Corporation
816.90
+6.17%
O9T.F Arm Holdings plc
94.60
+5.11%
MTE.F Micron Technology, Inc.
105.22
-0.15%
1YD.HM Broadcom Inc
1,216.20
+1.55%
NVD.DE NVIDIA Corporation
812.40
+7.13%
LTT.BE Lattice Semiconductor Corp
69.34
+5.70%
1YD0.F Broadcom Inc.
21.80
+9.55%
1AVGO.MI BROADCOM
1,258.20
+4.66%
1YD.DU Broadcom Inc
1,260.80
+4.56%
TSFA.VI Taiwan Semiconductor Manufacturing Company Limited
129.00
+2.87%