Advertisement
Advertisement
U.S. markets close in 6 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202380.4880.4879.8879.8879.8830
Feb 07, 202378.5078.6077.8777.8777.87381
Feb 06, 202379.6679.6678.9579.3779.37539
Feb 03, 202378.6781.2378.6781.2381.231,153
Feb 02, 202375.5280.2275.5279.5679.56876
Feb 01, 202370.2574.1669.9874.1674.16987
Jan 31, 202366.7468.4066.7468.4068.40170
Jan 30, 202368.8968.8967.2467.5167.51333
Jan 27, 202367.0969.8867.0969.8869.88169
Jan 26, 202369.0069.9068.8468.8468.8414
Jan 25, 202368.1668.1667.0967.1567.1559
Jan 24, 202368.2868.7268.2868.7268.72-
Jan 23, 202365.3169.4965.3169.4969.49-
Jan 20, 202363.2663.4762.7263.4763.471,041
Jan 19, 202365.1965.1962.5162.5162.51-
Jan 18, 202366.3766.4765.7065.7065.70336
Jan 17, 202365.4766.6365.4766.0966.09165
Jan 16, 202365.5765.7665.2865.6965.6922
Jan 13, 202365.2765.2764.1264.4864.48660
Jan 12, 202364.2465.3763.6163.8563.85496
Jan 11, 202363.1563.4762.8463.0263.02166
Jan 10, 202362.4862.8762.4262.8762.87165
Jan 09, 202359.2064.0559.2064.0364.03288
Jan 06, 202359.3859.3857.4558.0258.02345
Jan 05, 202360.5661.0659.9560.0260.02661
Jan 04, 202360.9661.3960.7661.2761.27347
Jan 03, 202361.3962.4260.6260.6260.62205
Jan 02, 202361.0161.0161.0161.0161.01-
Dec 30, 202260.0960.0959.9859.9859.98-
Dec 29, 202259.1860.8959.1860.8960.89169
Dec 28, 202259.1159.1158.3258.9058.9072
Dec 27, 202260.9960.9960.1760.1760.1760
Dec 23, 202259.9760.1959.3660.1960.19765
Dec 22, 202263.5863.5859.7459.7459.7420
Dec 21, 202261.7663.4561.7663.4563.45-
Dec 20, 202260.1961.2560.1961.2561.25-
Dec 19, 202261.7861.7860.5160.5160.5127
Dec 16, 202262.1462.5361.5061.5061.50354
Dec 15, 202264.4264.4262.4762.4762.47225
Dec 14, 202267.7967.8066.7966.8266.82186
Dec 13, 202267.0769.7667.0768.3668.36472
Dec 12, 202265.1665.6964.7165.6965.69411
Dec 09, 202267.1867.1865.5066.7166.71456
Dec 08, 202266.8967.0366.6266.9266.92457
Dec 07, 202267.2067.2065.9866.7166.71352
Dec 06, 202270.1870.1867.6867.6867.68224
Dec 05, 202271.4671.4670.4370.4370.43155
Dec 02, 202273.0573.0571.3871.6371.63850
Dec 01, 202274.6074.6073.4973.4973.49466
Nov 30, 202270.4271.1570.4271.1571.15269
Nov 29, 202271.0971.4570.7670.7670.76608
Nov 28, 202271.6971.7770.5671.4271.42708
Nov 25, 202273.9173.9172.4772.5072.50456
Nov 24, 202273.4373.9873.4373.8973.89107
Nov 23, 202272.8474.4772.8473.7373.73616
Nov 22, 202270.1371.5369.9971.5371.53708
Nov 21, 202271.3971.3970.4370.4370.43763
Nov 18, 202271.3872.2970.7470.7470.74232
Nov 17, 202271.0971.2869.8471.1671.16456
Nov 16, 202273.5173.6770.2470.6770.671,914
Nov 15, 202271.8474.4971.6074.4974.49843
Nov 14, 202271.1073.2070.6771.4671.461,959
Nov 11, 202267.9269.4467.3268.5468.54499
Nov 10, 202260.1766.1960.1366.1966.192,514
Nov 09, 202263.5863.9160.9560.9560.95342
Nov 08, 202263.0764.2963.0764.2464.24785
Nov 07, 202262.8562.9461.9962.3462.34988
Nov 04, 202262.2063.2261.8262.3962.391,546
Nov 03, 202259.8362.5059.2962.5062.502,736
Nov 02, 202262.9563.9961.4861.4861.481,688
Nov 01, 202261.2061.3761.1361.2361.23612
Oct 31, 202261.6361.6360.6861.0961.09394
Oct 28, 202258.4360.9857.8660.3760.37991
Oct 27, 202260.5962.4260.1960.1960.191,671
Oct 25, 202260.0561.6159.4561.6161.611,236
Oct 24, 202259.7560.2057.8758.9658.961,100
Oct 21, 202258.7558.8857.3458.2058.201,370
Oct 20, 202258.1760.5658.1760.4260.42760
Oct 19, 202259.0259.9658.3459.0859.081,851
Oct 18, 202260.1161.0157.7457.7457.741,366
Oct 17, 202258.1259.4558.1259.0459.04912
Oct 14, 202260.7660.7658.4658.5958.591,216
Oct 13, 202259.3160.8657.4759.9659.961,431
Oct 12, 202259.9060.1558.8758.9958.991,367
Oct 11, 202258.8659.7057.9058.9358.93954
Oct 10, 202259.6859.8558.2859.3859.38850
Oct 07, 202266.5366.5362.3562.3562.351,676
Oct 06, 202268.8071.1968.8070.5570.55304
Oct 05, 202267.8467.8466.0166.8466.84314
Oct 04, 202267.9468.9767.8968.9668.9690
Oct 03, 202264.2764.8163.9064.8164.81565
Sep 30, 202265.6866.7365.4066.7366.73272
Sep 29, 202269.4969.4965.8565.8565.85136
Sep 28, 202269.6270.7869.1470.7870.78408
Sep 27, 202269.5570.9569.5570.4470.44157
Sep 26, 202269.6170.3069.6169.7169.7115
Sep 23, 202270.8570.8569.7169.7169.71158
Sep 22, 202274.8575.5572.3472.3472.3471
Sep 21, 202275.9577.5775.7777.5777.5730
Sep 20, 202277.0877.0876.0776.0776.0710
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement