Advanced Micro Devices In... (AMD.DE)
XETRA: AMD.DE
· Real-Time Price · USD
76.59
-2.50 (-3.16%)
At close: Apr 17, 2025, 5:29 PM
AMD.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 79.00 | 79.24 | 76.36 | 76.59 | n/a | -3.16% | 40,409 |
| Apr 16, 2025 | 78.28 | 79.65 | 77.00 | 79.09 | n/a | -7.11% | 130,578 |
| Apr 15, 2025 | 83.30 | 85.64 | 82.71 | 85.14 | n/a | 2.15% | 32,769 |
| Apr 14, 2025 | 85.00 | 86.47 | 83.17 | 83.35 | n/a | 3.28% | 55,984 |
| Apr 11, 2025 | 79.63 | 83.26 | 76.90 | 80.70 | n/a | 1.95% | 90,183 |
| Apr 10, 2025 | 88.40 | 88.42 | 79.16 | 79.16 | n/a | 7.16% | 109,578 |
| Apr 9, 2025 | 70.17 | 75.58 | 69.00 | 73.87 | n/a | -6.03% | 142,342 |
| Apr 8, 2025 | 77.22 | 81.48 | 76.13 | 78.61 | n/a | 3.67% | 93,218 |
| Apr 7, 2025 | 70.61 | 80.20 | 70.43 | 75.83 | n/a | -3.55% | 227,226 |
| Apr 4, 2025 | 85.01 | 85.59 | 76.47 | 78.62 | n/a | -9.66% | 126,719 |
| Apr 3, 2025 | 90.00 | 90.50 | 85.96 | 87.03 | n/a | -8.56% | 44,636 |
| Apr 2, 2025 | 94.78 | 95.42 | 93.28 | 95.18 | n/a | 0.55% | 17,308 |
| Apr 1, 2025 | 95.07 | 95.64 | 93.57 | 94.66 | n/a | 0.83% | 19,797 |
| Mar 31, 2025 | 93.49 | 94.64 | 91.54 | 93.88 | n/a | -1.24% | 44,409 |
| Mar 28, 2025 | 98.12 | 98.77 | 94.77 | 95.06 | n/a | -3.59% | 26,084 |
| Mar 27, 2025 | 99.95 | 100.18 | 97.91 | 98.60 | n/a | -3.37% | 54,694 |
| Mar 26, 2025 | 106.22 | 107.50 | 101.92 | 102.04 | n/a | -2.43% | 28,611 |
| Mar 25, 2025 | 105.84 | 106.00 | 104.28 | 104.58 | n/a | -0.78% | 44,004 |
| Mar 24, 2025 | 99.80 | 105.70 | 99.45 | 105.40 | n/a | 7.27% | 63,220 |
| Mar 21, 2025 | 98.42 | 98.55 | 96.40 | 98.26 | n/a | 0.00% | 18,989 |