Advanced Micro Devices In... (AMD.DE)
92.27
0.27 (0.29%)
At close: Mar 06, 2025, 5:29 PM
AMD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 95.68 | 95.85 | 91.82 | 92.00 | -0.14 | -0.15% | 45,230 |
| Mar 4, 2025 | 93.33 | 93.96 | 90.50 | 92.14 | -3.96 | -4.12% | 79,849 |
| Mar 3, 2025 | 96.96 | 97.52 | 94.80 | 96.10 | -0.36 | -0.37% | 46,526 |
| Feb 28, 2025 | 95.94 | 97.74 | 94.90 | 96.46 | -2.13 | -2.16% | 75,825 |
| Feb 27, 2025 | 100.58 | 101.90 | 98.29 | 98.59 | -1.51 | -1.51% | 44,354 |
| Feb 26, 2025 | 100.54 | 100.92 | 99.10 | 100.10 | -0.26 | -0.26% | 54,315 |
| Feb 25, 2025 | 102.36 | 103.42 | 99.91 | 100.36 | -4.16 | -3.98% | 71,712 |
| Feb 24, 2025 | 106.44 | 107.00 | 103.42 | 104.52 | -3.38 | -3.13% | 28,558 |
| Feb 21, 2025 | 108.78 | 110.32 | 107.84 | 107.90 | -0.78 | -0.72% | 19,297 |
| Feb 20, 2025 | 110.00 | 111.44 | 107.96 | 108.68 | -2.16 | -1.95% | 22,492 |
| Feb 19, 2025 | 110.18 | 111.26 | 108.54 | 110.84 | 1.80 | 1.65% | 27,048 |
| Feb 18, 2025 | 108.76 | 110.60 | 108.44 | 109.04 | 0.44 | 0.41% | 35,800 |
| Feb 17, 2025 | 108.42 | 108.88 | 107.82 | 108.60 | 0.82 | 0.76% | 14,346 |
| Feb 14, 2025 | 107.64 | 109.00 | 106.82 | 107.78 | -0.70 | -0.65% | 43,051 |
| Feb 13, 2025 | 107.60 | 110.06 | 107.00 | 108.48 | 2.20 | 2.07% | 39,264 |
| Feb 12, 2025 | 107.48 | 107.80 | 105.50 | 106.28 | -2.80 | -2.57% | 30,961 |
| Feb 11, 2025 | 107.06 | 109.08 | 105.46 | 109.08 | 1.38 | 1.28% | 29,202 |
| Feb 10, 2025 | 104.50 | 107.70 | 104.48 | 107.70 | 3.70 | 3.56% | 48,661 |
| Feb 7, 2025 | 105.62 | 105.94 | 103.30 | 104.00 | -2.12 | -2.00% | 42,416 |
| Feb 6, 2025 | 107.28 | 108.50 | 105.24 | 106.12 | 1.52 | 1.45% | 56,587 |
| Feb 5, 2025 | 104.90 | 105.52 | 102.24 | 104.60 | -8.90 | -7.84% | 164,417 |
| Feb 4, 2025 | 111.76 | 113.60 | 110.94 | 113.50 | 2.38 | 2.14% | 76,199 |
| Feb 3, 2025 | 109.74 | 111.66 | 109.40 | 111.12 | -2.04 | -1.80% | 45,370 |
| Jan 31, 2025 | 115.10 | 115.70 | 113.00 | 113.16 | -0.10 | -0.09% | 36,453 |
| Jan 30, 2025 | 113.34 | 115.40 | 112.40 | 113.26 | 1.52 | 1.36% | 26,859 |
| Jan 29, 2025 | 111.98 | 113.10 | 110.76 | 111.74 | 3.04 | 2.80% | 35,586 |
| Jan 28, 2025 | 112.14 | 112.60 | 108.40 | 108.70 | -1.00 | -0.91% | 90,106 |
| Jan 27, 2025 | 112.80 | 113.84 | 109.00 | 109.70 | -8.66 | -7.32% | 212,538 |
| Jan 24, 2025 | 117.50 | 119.44 | 117.00 | 118.36 | -0.08 | -0.07% | 39,519 |
| Jan 23, 2025 | 118.36 | 118.68 | 116.00 | 118.44 | -2.14 | -1.77% | 27,468 |
| Jan 22, 2025 | 118.42 | 120.58 | 117.14 | 120.58 | 2.82 | 2.39% | 34,365 |
| Jan 21, 2025 | 117.64 | 118.80 | 116.68 | 117.76 | -1.00 | -0.84% | 27,624 |
| Jan 20, 2025 | 118.70 | 119.16 | 117.20 | 118.76 | 0.56 | 0.47% | 26,032 |
| Jan 17, 2025 | 115.44 | 119.22 | 115.44 | 118.20 | 2.62 | 2.27% | 31,476 |
| Jan 16, 2025 | 118.92 | 118.96 | 114.90 | 115.58 | 0.20 | 0.17% | 59,783 |
| Jan 15, 2025 | 112.60 | 116.32 | 112.38 | 115.38 | 3.66 | 3.28% | 44,878 |
| Jan 14, 2025 | 115.74 | 116.28 | 111.50 | 111.72 | -1.52 | -1.34% | 47,218 |
| Jan 13, 2025 | 112.28 | 114.60 | 111.00 | 113.24 | 0.64 | 0.57% | 49,417 |
| Jan 10, 2025 | 116.30 | 116.58 | 111.80 | 112.60 | -5.16 | -4.38% | 84,954 |
| Jan 9, 2025 | 117.28 | 117.76 | 116.20 | 117.76 | -1.24 | -1.04% | 25,980 |
| Jan 8, 2025 | 123.46 | 124.42 | 117.30 | 119.00 | -4.88 | -3.94% | 103,785 |
| Jan 7, 2025 | 124.94 | 126.74 | 122.56 | 123.88 | -0.62 | -0.50% | 60,749 |
| Jan 6, 2025 | 123.80 | 125.38 | 123.00 | 124.50 | 4.30 | 3.58% | 68,034 |
| Jan 3, 2025 | 118.20 | 120.44 | 117.14 | 120.20 | 1.52 | 1.28% | 32,733 |
| Jan 2, 2025 | 118.10 | 119.52 | 116.20 | 118.68 | -0.76 | -0.64% | 56,492 |
| Dec 30, 2024 | 119.74 | 120.46 | 119.24 | 119.44 | 0.26 | 0.22% | 17,155 |
| Dec 27, 2024 | 119.94 | 120.44 | 117.46 | 119.18 | -0.76 | -0.63% | 20,268 |
| Dec 23, 2024 | 116.48 | 121.52 | 115.80 | 119.94 | 3.64 | 3.13% | 45,006 |
| Dec 20, 2024 | 114.00 | 116.76 | 111.50 | 116.30 | -0.26 | -0.22% | 66,500 |
| Dec 19, 2024 | 118.00 | 118.54 | 114.96 | 116.56 | -3.42 | -2.85% | 45,777 |