AMD

AMD
🏛️ germany →
202.50
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 130.00 131.90 130.00 130.28 0.0M
2021-12-29 136.02 137.02 130.02 130.76 0.0M
2021-12-28 135.92 138.50 134.02 135.50 0.0M
2021-12-27 129.90 136.78 129.28 136.34 0.0M
2021-12-23 127.00 131.78 126.50 129.24 0.0M
2021-12-22 127.32 127.98 124.16 126.90 0.0M
2021-12-21 123.32 128.00 120.00 127.78 0.0M
2021-12-20 121.20 121.80 118.22 120.54 0.0M
2021-12-17 121.52 125.94 119.36 122.96 0.0M
2021-12-16 131.46 133.00 121.06 122.56 0.0M
2021-12-15 120.48 129.80 118.78 129.56 0.0M
2021-12-14 118.32 121.22 115.18 120.10 0.1M
2021-12-13 123.52 124.18 118.26 118.54 0.0M
2021-12-10 122.12 125.44 120.48 122.24 0.0M
2021-12-09 128.02 129.44 122.02 122.32 0.0M
2021-12-08 129.48 130.06 126.30 128.00 0.0M
2021-12-07 124.22 129.68 124.22 128.52 0.0M
2021-12-06 128.34 129.18 118.88 123.30 0.1M
2021-12-03 132.80 134.80 124.32 127.30 0.1M
2021-12-02 133.74 134.60 129.34 133.08 0.0M
2021-12-01 142.66 143.08 131.90 132.00 0.1M
2021-11-30 143.30 144.50 137.72 139.78 0.0M
2021-11-29 137.70 144.20 137.62 143.74 0.0M
2021-11-26 139.50 139.58 134.48 136.68 0.1M
2021-11-25 141.48 142.28 140.10 141.32 0.0M
2021-11-24 133.94 141.04 131.90 141.02 0.0M
2021-11-23 135.16 135.76 129.10 132.86 0.1M
2021-11-22 138.58 143.88 135.54 135.80 0.1M
2021-11-19 137.02 138.92 135.60 137.44 0.0M
2021-11-18 134.82 140.00 134.12 136.42 0.1M
2021-11-17 135.00 136.74 132.12 133.46 0.0M
2021-11-16 128.66 135.00 127.40 134.98 0.0M
2021-11-15 129.90 130.00 125.58 127.32 0.0M
2021-11-12 129.28 129.98 126.12 129.40 0.0M
2021-11-11 122.62 127.98 122.48 127.92 0.0M
2021-11-10 126.80 129.92 120.36 122.00 0.1M
2021-11-09 130.48 134.00 124.32 128.06 0.1M
2021-11-08 118.28 132.56 118.02 129.22 0.1M
2021-11-05 120.10 122.94 116.14 118.80 0.1M
2021-11-04 113.50 120.00 113.00 118.04 0.1M
2021-11-03 110.94 112.98 109.72 111.52 0.0M
2021-11-02 107.44 110.98 107.20 110.00 0.1M
2021-11-01 104.62 108.98 102.02 108.76 0.0M
2021-10-29 103.56 105.46 103.06 104.30 0.0M
2021-10-28 106.80 106.90 103.16 103.80 0.0M
2021-10-27 105.68 110.22 103.98 105.22 0.0M
2021-10-26 106.38 109.50 105.52 106.08 0.0M
2021-10-25 103.34 106.32 102.22 105.60 0.0M
2021-10-22 103.20 104.88 101.86 102.80 0.0M
2021-10-21 99.53 102.74 99.16 102.54 0.0M
2021-10-20 100.02 101.58 98.91 99.98 0.0M
2021-10-19 99.00 100.76 98.17 99.79 0.0M
2021-10-18 96.59 100.66 96.01 100.12 0.0M
2021-10-15 97.00 97.30 95.83 96.76 0.0M
2021-10-14 94.81 96.87 94.51 96.64 0.0M
2021-10-13 90.87 94.96 90.41 93.93 0.0M
2021-10-12 90.29 91.80 89.43 91.00 0.0M
2021-10-11 90.78 92.51 89.78 90.90 0.0M
2021-10-08 92.39 92.68 90.56 90.80 0.0M
2021-10-07 90.16 93.49 90.16 92.37 0.0M
2021-10-06 87.11 89.75 86.38 89.75 0.0M
2021-10-05 87.05 88.67 86.27 87.99 0.0M
2021-10-04 88.26 88.49 85.80 86.15 0.0M
2021-10-01 89.02 89.18 86.81 88.53 0.0M
2021-09-30 87.28 90.08 86.72 89.00 0.0M
2021-09-29 87.53 88.37 86.01 86.38 0.0M
2021-09-28 92.67 92.67 86.75 87.05 0.0M
2021-09-27 90.74 92.74 88.50 92.30 0.0M
2021-09-24 90.49 90.61 89.42 90.52 0.0M
2021-09-23 89.64 90.99 88.65 90.57 0.0M
2021-09-22 87.98 89.52 87.35 89.46 0.0M
2021-09-21 86.82 88.19 86.40 87.59 0.0M
2021-09-20 87.99 87.99 84.80 86.42 0.0M
2021-09-17 90.49 90.99 88.51 88.51 0.0M
2021-09-16 89.62 90.78 88.35 90.76 0.0M
2021-09-15 90.06 90.06 88.21 89.13 0.0M
2021-09-14 88.51 90.48 87.95 89.71 0.0M
2021-09-13 89.01 89.86 86.93 88.50 0.0M
2021-09-10 90.30 90.50 89.03 89.16 0.0M
2021-09-09 89.00 90.65 88.71 89.90 0.0M
2021-09-08 92.20 92.24 89.18 89.98 0.0M
2021-09-07 93.00 93.19 91.72 92.37 0.0M
2021-09-06 92.99 93.39 92.51 93.12 0.0M
2021-09-03 92.41 93.50 91.40 92.65 0.0M
2021-09-02 92.75 93.42 91.59 91.69 0.0M
2021-09-01 93.99 94.60 92.93 93.00 0.0M
2021-08-31 94.64 94.98 92.33 93.57 0.0M
2021-08-30 94.75 97.13 94.07 94.50 0.0M
2021-08-27 91.11 94.67 91.09 94.59 0.0M
2021-08-26 92.47 92.79 90.87 91.27 0.0M
2021-08-25 91.69 93.40 91.27 92.26 0.0M
2021-08-24 92.97 93.84 91.40 91.77 0.0M
2021-08-23 90.22 92.91 89.46 92.91 0.0M
2021-08-20 88.32 90.65 88.31 89.44 0.0M
2021-08-19 88.84 90.87 86.92 88.59 0.0M
2021-08-18 91.56 92.07 88.35 88.55 0.0M
2021-08-17 91.01 92.53 89.90 91.67 0.1M
2021-08-16 93.89 94.35 89.87 91.00 0.0M
2021-08-13 90.53 94.76 90.51 93.46 0.0M
2021-08-12 91.78 92.44 90.29 91.01 0.0M
2021-08-11 90.56 93.54 90.05 91.99 0.0M
2021-08-10 91.42 93.00 89.07 90.75 0.1M
2021-08-09 93.53 95.41 91.21 91.88 0.1M
2021-08-06 94.99 98.80 93.46 93.71 0.1M
2021-08-05 99.89 100.10 94.23 95.12 0.1M
2021-08-04 95.49 103.32 94.82 100.10 0.2M
2021-08-03 91.26 96.69 90.66 94.52 0.1M
2021-08-02 89.79 92.94 87.48 91.69 0.1M
2021-07-30 84.60 90.00 84.31 89.32 0.1M
2021-07-29 82.31 88.89 81.47 86.45 0.1M
2021-07-28 77.51 83.36 76.09 82.83 0.2M
2021-07-27 77.93 79.60 75.26 77.00 0.0M
2021-07-26 78.46 78.60 77.25 77.60 0.0M
2021-07-23 77.48 78.49 76.84 78.38 0.0M
2021-07-22 75.59 77.67 75.40 77.67 0.0M
2021-07-21 73.80 75.89 73.80 75.62 0.0M
2021-07-20 73.83 74.50 72.50 74.31 0.0M
2021-07-19 72.31 73.87 71.29 73.20 0.0M
2021-07-16 73.55 74.32 72.51 72.94 0.0M
2021-07-15 75.47 76.71 73.01 73.51 0.0M
2021-07-14 76.21 77.12 75.21 75.23 0.0M
2021-07-13 76.89 77.37 76.16 76.50 0.0M
2021-07-12 76.78 77.47 75.69 76.44 0.0M
2021-07-09 75.56 76.79 74.72 76.71 0.0M
2021-07-08 76.51 76.90 73.61 75.32 0.1M
2021-07-07 79.80 80.60 76.36 76.84 0.1M
2021-07-06 79.44 80.85 79.01 80.01 0.0M
2021-07-05 79.85 79.89 79.10 79.52 0.0M
2021-07-02 78.36 80.49 77.74 79.71 0.1M
2021-07-01 79.50 79.83 77.27 78.61 0.1M
2021-06-30 75.59 79.55 75.06 79.29 0.1M
2021-06-29 73.31 75.99 72.83 75.40 0.0M
2021-06-28 71.99 73.88 71.68 73.20 0.0M
2021-06-25 71.88 72.99 71.06 71.84 0.0M
2021-06-24 70.27 73.07 70.27 72.29 0.0M
2021-06-23 70.08 70.64 69.59 70.21 0.0M
2021-06-22 69.64 70.51 69.06 70.06 0.0M
2021-06-21 70.99 71.84 69.01 69.47 0.0M
2021-06-18 71.31 72.20 70.45 71.57 0.0M
2021-06-17 65.91 71.54 65.87 71.17 0.1M
2021-06-16 66.65 67.13 65.63 66.63 0.0M
2021-06-15 67.66 67.66 66.15 66.45 0.0M
2021-06-14 67.09 67.59 66.24 67.00 0.0M
2021-06-11 67.19 67.72 66.68 67.18 0.0M
2021-06-10 66.09 67.19 64.01 66.91 0.0M
2021-06-09 66.59 66.82 65.61 65.77 0.0M
2021-06-08 66.76 67.89 66.13 66.56 0.0M
2021-06-07 66.76 67.27 66.01 66.55 0.0M
2021-06-04 66.40 67.49 66.04 67.24 0.0M
2021-06-03 67.39 67.39 66.20 66.20 0.0M
2021-06-02 66.19 67.59 66.05 67.26 0.0M
2021-06-01 65.58 67.77 65.57 66.23 0.1M
2021-05-31 65.54 65.89 65.01 65.42 0.0M
2021-05-28 64.31 66.52 64.12 65.80 0.0M
2021-05-27 64.19 64.27 63.58 64.00 0.0M
2021-05-26 64.09 64.49 63.67 64.30 0.0M
2021-05-25 63.41 64.20 62.80 63.58 0.0M
2021-05-24 63.11 63.97 63.01 63.52 0.0M
2021-05-21 64.29 64.64 63.15 63.15 0.0M
2021-05-20 62.59 63.98 62.10 63.88 0.0M
2021-05-19 60.57 63.04 59.48 62.42 0.0M
2021-05-18 61.84 62.29 60.83 60.88 0.0M
2021-05-17 61.47 62.04 60.34 61.50 0.0M
2021-05-14 60.86 61.77 59.97 61.50 0.0M
2021-05-13 61.67 62.82 60.01 60.70 0.0M
2021-05-12 62.60 63.35 61.38 61.92 0.0M
2021-05-11 62.00 63.42 59.80 63.42 0.1M
2021-05-10 65.09 65.09 62.49 62.51 0.0M
2021-05-07 64.58 65.54 64.30 64.86 0.0M
2021-05-06 64.94 65.15 63.43 64.62 0.0M
2021-05-05 65.69 66.33 64.51 65.01 0.0M
2021-05-04 65.25 65.70 64.10 65.56 0.1M
2021-05-03 68.49 68.50 65.11 65.20 0.1M
2021-04-30 68.73 69.58 67.81 67.90 0.0M
2021-04-29 69.99 70.41 68.23 69.25 0.0M
2021-04-28 72.81 74.47 69.32 69.38 0.1M
2021-04-27 71.20 72.15 70.40 70.67 0.0M
2021-04-26 68.59 71.11 68.39 70.84 0.1M
2021-04-23 66.15 68.90 66.00 68.45 0.0M
2021-04-22 67.89 68.16 65.51 66.00 0.0M
2021-04-21 65.41 67.84 65.26 67.60 0.0M
2021-04-20 67.14 67.59 65.32 66.06 0.0M
2021-04-19 68.97 69.11 66.83 67.25 0.0M
2021-04-16 69.05 70.43 68.06 68.60 0.0M
2021-04-15 65.63 70.13 65.63 69.44 0.0M
2021-04-14 67.18 67.45 65.16 65.60 0.0M
2021-04-13 66.21 67.60 66.10 66.93 0.0M
2021-04-12 69.59 69.59 65.55 66.16 0.0M
2021-04-09 70.44 70.44 69.20 69.85 0.0M
2021-04-08 69.90 70.40 69.33 69.85 0.0M
2021-04-07 68.79 69.98 67.65 69.56 0.0M
2021-04-06 69.90 70.60 68.33 68.69 0.0M
2021-04-01 67.64 69.12 67.14 68.88 0.0M
2021-03-31 64.66 67.54 64.48 67.02 0.0M
2021-03-30 65.65 65.68 63.99 64.42 0.0M
2021-03-29 65.69 66.11 64.80 65.65 0.0M
2021-03-26 65.50 66.19 63.79 66.12 0.0M
2021-03-25 64.96 65.79 63.51 65.60 0.0M
2021-03-24 65.30 66.55 64.51 64.51 0.0M
2021-03-23 67.24 67.93 65.81 66.79 0.0M
2021-03-22 66.99 68.04 66.50 67.78 0.0M
2021-03-19 65.50 67.00 65.30 66.67 0.0M
2021-03-18 68.99 69.00 65.11 65.13 0.0M
2021-03-17 69.69 70.00 67.57 69.63 0.0M
2021-03-16 69.89 71.20 69.01 70.17 0.0M
2021-03-15 68.40 69.93 67.60 69.90 0.0M
2021-03-12 68.39 68.39 66.26 67.92 0.0M
2021-03-11 65.51 68.41 65.51 67.80 0.0M
2021-03-10 66.29 67.45 65.00 65.00 0.0M
2021-03-09 62.81 66.66 62.81 66.00 0.0M
2021-03-08 65.80 66.33 62.32 62.70 0.1M
2021-03-05 64.39 66.49 62.36 66.04 0.1M
2021-03-04 66.50 67.61 64.22 65.13 0.1M
2021-03-03 70.07 70.56 67.05 67.16 0.0M
2021-03-02 71.99 72.12 69.80 69.80 0.0M
2021-03-01 70.90 71.95 69.71 71.74 0.0M
2021-02-26 66.74 70.88 66.01 70.75 0.0M
2021-02-25 71.74 71.74 67.08 67.82 0.0M
2021-02-24 69.01 71.34 68.46 71.20 0.0M
2021-02-23 70.58 70.96 65.45 70.01 0.1M
2021-02-22 73.89 74.10 70.06 70.41 0.0M
2021-02-19 73.44 74.50 72.89 73.69 0.0M
2021-02-18 74.59 74.59 72.37 73.68 0.0M
2021-02-17 75.50 76.20 73.72 74.85 0.0M
2021-02-16 78.19 78.19 74.84 75.63 0.0M
2021-02-15 78.00 78.22 77.60 78.19 0.0M
2021-02-12 75.98 77.68 75.90 77.56 0.0M
2021-02-11 76.17 77.00 75.25 76.13 0.0M
2021-02-10 75.07 76.88 74.64 76.08 0.0M
2021-02-09 75.88 76.29 74.91 75.15 0.0M
2021-02-08 73.57 76.25 73.01 75.68 0.1M
2021-02-05 73.69 73.79 72.24 73.10 0.0M
2021-02-04 73.34 73.99 72.70 73.27 0.0M
2021-02-03 74.59 74.59 72.76 73.01 0.0M
2021-02-02 73.29 74.20 72.41 74.00 0.0M
2021-02-01 71.15 72.79 70.05 72.63 0.1M
2021-01-29 71.99 72.71 70.11 70.76 0.1M
2021-01-28 73.09 74.44 71.54 72.33 0.1M
2021-01-27 77.70 78.45 71.49 73.27 0.1M
2021-01-26 77.58 78.55 77.14 77.97 0.1M
2021-01-25 77.70 78.93 75.45 77.73 0.1M
2021-01-22 76.11 78.88 75.51 76.50 0.1M
2021-01-21 73.75 75.69 72.87 75.36 0.0M
2021-01-20 74.20 75.05 73.18 73.55 0.0M
2021-01-19 73.79 74.60 71.98 73.92 0.1M
2021-01-18 72.92 73.70 72.60 73.60 0.0M
2021-01-15 74.80 75.40 72.90 73.10 0.0M
2021-01-14 75.50 76.01 74.36 74.66 0.0M
2021-01-13 78.59 78.98 74.71 75.66 0.1M
2021-01-12 80.80 81.38 77.08 78.32 0.1M
2021-01-11 77.60 81.60 77.07 79.99 0.1M
2021-01-08 77.25 78.39 76.49 77.57 0.0M
2021-01-07 74.05 77.88 73.40 77.49 0.0M
2021-01-06 74.99 75.01 72.72 73.45 0.0M
2021-01-05 75.59 75.94 74.47 75.40 0.0M
2021-01-04 75.00 78.25 74.18 75.29 0.0M