Advanced Micro Devices, Inc. (AMD.VI)

Vienna - Vienna Delayed Price. Currency in EUR

79.88

+2.01

(+2.58%)

As of 09:27AM CET. Market open.

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	80.48	80.48	79.88	79.88	79.88	30
Feb 07, 2023	78.50	78.60	77.87	77.87	77.87	381
Feb 06, 2023	79.66	79.66	78.95	79.37	79.37	539
Feb 03, 2023	78.67	81.23	78.67	81.23	81.23	1,153
Feb 02, 2023	75.52	80.22	75.52	79.56	79.56	876
Feb 01, 2023	70.25	74.16	69.98	74.16	74.16	987
Jan 31, 2023	66.74	68.40	66.74	68.40	68.40	170
Jan 30, 2023	68.89	68.89	67.24	67.51	67.51	333
Jan 27, 2023	67.09	69.88	67.09	69.88	69.88	169
Jan 26, 2023	69.00	69.90	68.84	68.84	68.84	14
Jan 25, 2023	68.16	68.16	67.09	67.15	67.15	59
Jan 24, 2023	68.28	68.72	68.28	68.72	68.72	-
Jan 23, 2023	65.31	69.49	65.31	69.49	69.49	-
Jan 20, 2023	63.26	63.47	62.72	63.47	63.47	1,041
Jan 19, 2023	65.19	65.19	62.51	62.51	62.51	-
Jan 18, 2023	66.37	66.47	65.70	65.70	65.70	336
Jan 17, 2023	65.47	66.63	65.47	66.09	66.09	165
Jan 16, 2023	65.57	65.76	65.28	65.69	65.69	22
Jan 13, 2023	65.27	65.27	64.12	64.48	64.48	660
Jan 12, 2023	64.24	65.37	63.61	63.85	63.85	496
Jan 11, 2023	63.15	63.47	62.84	63.02	63.02	166
Jan 10, 2023	62.48	62.87	62.42	62.87	62.87	165
Jan 09, 2023	59.20	64.05	59.20	64.03	64.03	288
Jan 06, 2023	59.38	59.38	57.45	58.02	58.02	345
Jan 05, 2023	60.56	61.06	59.95	60.02	60.02	661
Jan 04, 2023	60.96	61.39	60.76	61.27	61.27	347
Jan 03, 2023	61.39	62.42	60.62	60.62	60.62	205
Jan 02, 2023	61.01	61.01	61.01	61.01	61.01	-
Dec 30, 2022	60.09	60.09	59.98	59.98	59.98	-
Dec 29, 2022	59.18	60.89	59.18	60.89	60.89	169
Dec 28, 2022	59.11	59.11	58.32	58.90	58.90	72
Dec 27, 2022	60.99	60.99	60.17	60.17	60.17	60
Dec 23, 2022	59.97	60.19	59.36	60.19	60.19	765
Dec 22, 2022	63.58	63.58	59.74	59.74	59.74	20
Dec 21, 2022	61.76	63.45	61.76	63.45	63.45	-
Dec 20, 2022	60.19	61.25	60.19	61.25	61.25	-
Dec 19, 2022	61.78	61.78	60.51	60.51	60.51	27
Dec 16, 2022	62.14	62.53	61.50	61.50	61.50	354
Dec 15, 2022	64.42	64.42	62.47	62.47	62.47	225
Dec 14, 2022	67.79	67.80	66.79	66.82	66.82	186
Dec 13, 2022	67.07	69.76	67.07	68.36	68.36	472
Dec 12, 2022	65.16	65.69	64.71	65.69	65.69	411
Dec 09, 2022	67.18	67.18	65.50	66.71	66.71	456
Dec 08, 2022	66.89	67.03	66.62	66.92	66.92	457
Dec 07, 2022	67.20	67.20	65.98	66.71	66.71	352
Dec 06, 2022	70.18	70.18	67.68	67.68	67.68	224
Dec 05, 2022	71.46	71.46	70.43	70.43	70.43	155
Dec 02, 2022	73.05	73.05	71.38	71.63	71.63	850
Dec 01, 2022	74.60	74.60	73.49	73.49	73.49	466
Nov 30, 2022	70.42	71.15	70.42	71.15	71.15	269
Nov 29, 2022	71.09	71.45	70.76	70.76	70.76	608
Nov 28, 2022	71.69	71.77	70.56	71.42	71.42	708
Nov 25, 2022	73.91	73.91	72.47	72.50	72.50	456
Nov 24, 2022	73.43	73.98	73.43	73.89	73.89	107
Nov 23, 2022	72.84	74.47	72.84	73.73	73.73	616
Nov 22, 2022	70.13	71.53	69.99	71.53	71.53	708
Nov 21, 2022	71.39	71.39	70.43	70.43	70.43	763
Nov 18, 2022	71.38	72.29	70.74	70.74	70.74	232
Nov 17, 2022	71.09	71.28	69.84	71.16	71.16	456
Nov 16, 2022	73.51	73.67	70.24	70.67	70.67	1,914
Nov 15, 2022	71.84	74.49	71.60	74.49	74.49	843
Nov 14, 2022	71.10	73.20	70.67	71.46	71.46	1,959
Nov 11, 2022	67.92	69.44	67.32	68.54	68.54	499
Nov 10, 2022	60.17	66.19	60.13	66.19	66.19	2,514
Nov 09, 2022	63.58	63.91	60.95	60.95	60.95	342
Nov 08, 2022	63.07	64.29	63.07	64.24	64.24	785
Nov 07, 2022	62.85	62.94	61.99	62.34	62.34	988
Nov 04, 2022	62.20	63.22	61.82	62.39	62.39	1,546
Nov 03, 2022	59.83	62.50	59.29	62.50	62.50	2,736
Nov 02, 2022	62.95	63.99	61.48	61.48	61.48	1,688
Nov 01, 2022	61.20	61.37	61.13	61.23	61.23	612
Oct 31, 2022	61.63	61.63	60.68	61.09	61.09	394
Oct 28, 2022	58.43	60.98	57.86	60.37	60.37	991
Oct 27, 2022	60.59	62.42	60.19	60.19	60.19	1,671
Oct 25, 2022	60.05	61.61	59.45	61.61	61.61	1,236
Oct 24, 2022	59.75	60.20	57.87	58.96	58.96	1,100
Oct 21, 2022	58.75	58.88	57.34	58.20	58.20	1,370
Oct 20, 2022	58.17	60.56	58.17	60.42	60.42	760
Oct 19, 2022	59.02	59.96	58.34	59.08	59.08	1,851
Oct 18, 2022	60.11	61.01	57.74	57.74	57.74	1,366
Oct 17, 2022	58.12	59.45	58.12	59.04	59.04	912
Oct 14, 2022	60.76	60.76	58.46	58.59	58.59	1,216
Oct 13, 2022	59.31	60.86	57.47	59.96	59.96	1,431
Oct 12, 2022	59.90	60.15	58.87	58.99	58.99	1,367
Oct 11, 2022	58.86	59.70	57.90	58.93	58.93	954
Oct 10, 2022	59.68	59.85	58.28	59.38	59.38	850
Oct 07, 2022	66.53	66.53	62.35	62.35	62.35	1,676
Oct 06, 2022	68.80	71.19	68.80	70.55	70.55	304
Oct 05, 2022	67.84	67.84	66.01	66.84	66.84	314
Oct 04, 2022	67.94	68.97	67.89	68.96	68.96	90
Oct 03, 2022	64.27	64.81	63.90	64.81	64.81	565
Sep 30, 2022	65.68	66.73	65.40	66.73	66.73	272
Sep 29, 2022	69.49	69.49	65.85	65.85	65.85	136
Sep 28, 2022	69.62	70.78	69.14	70.78	70.78	408
Sep 27, 2022	69.55	70.95	69.55	70.44	70.44	157
Sep 26, 2022	69.61	70.30	69.61	69.71	69.71	15
Sep 23, 2022	70.85	70.85	69.71	69.71	69.71	158
Sep 22, 2022	74.85	75.55	72.34	72.34	72.34	71
Sep 21, 2022	75.95	77.57	75.77	77.57	77.57	30
Sep 20, 2022	77.08	77.08	76.07	76.07	76.07	10
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,154.02-9.98(-0.24%)

Dow 3034,158.01+1.32(+0.00%)

Nasdaq12,059.53-54.26(-0.45%)

Russell 20001,964.83-7.78(-0.39%)

Crude Oil78.01+0.87(+1.13%)

Gold1,884.40-0.40(-0.02%)

Advanced Micro Devices, Inc. (AMD.VI)

S&P 500
4,154.02
-9.98(-0.24%)

Dow 30
34,158.01
+1.32(+0.00%)

Nasdaq
12,059.53
-54.26(-0.45%)

Russell 2000
1,964.83
-7.78(-0.39%)

Crude Oil
78.01
+0.87(+1.13%)

Gold
1,884.40
-0.40(-0.02%)