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
2023-12-29 135.38 135.42 134.50 135.16 0.0M
2023-12-28 131.78 135.80 131.24 134.44 0.1M
2023-12-27 130.14 131.68 129.02 131.58 0.1M
2023-12-22 126.62 128.00 125.84 126.82 0.0M
2023-12-21 124.40 127.14 124.02 127.02 0.0M
2023-12-20 127.94 128.48 123.76 123.90 0.1M
2023-12-19 127.16 130.76 125.88 127.68 0.1M
2023-12-18 127.98 128.36 126.14 127.16 0.0M
2023-12-15 125.30 129.00 125.02 127.78 0.1M
2023-12-14 128.10 128.96 123.64 125.56 0.1M
2023-12-13 127.74 128.68 125.52 127.02 0.1M
2023-12-12 124.98 129.66 122.40 127.46 0.2M
2023-12-11 120.38 125.54 119.30 125.00 0.2M
2023-12-08 119.18 121.52 118.10 119.82 0.1M
2023-12-07 109.98 119.24 109.44 118.74 0.1M
2023-12-06 110.60 113.86 108.26 108.56 0.1M
2023-12-05 108.72 109.90 107.90 109.56 0.0M
2023-12-04 111.80 111.80 107.66 109.38 0.0M
2023-12-01 110.50 111.54 109.38 111.52 0.0M
2023-11-30 113.42 114.16 109.72 111.42 0.0M
2023-11-29 111.34 114.50 110.50 112.78 0.0M
2023-11-28 112.30 112.30 109.98 111.00 0.0M
2023-11-27 111.28 113.04 111.04 112.28 0.1M
2023-11-24 112.42 112.74 110.52 111.30 0.0M
2023-11-23 112.42 112.98 112.02 112.50 0.0M
2023-11-22 108.46 114.70 107.94 112.56 0.0M
2023-11-21 111.18 111.18 107.78 109.12 0.0M
2023-11-20 110.68 111.34 109.84 110.98 0.0M
2023-11-17 110.46 111.48 109.46 110.60 0.0M
2023-11-16 108.32 111.04 107.26 110.52 0.0M
2023-11-15 111.08 111.84 107.80 108.82 0.1M
2023-11-14 109.50 112.58 109.08 110.06 0.0M
2023-11-13 110.94 111.40 108.40 109.22 0.0M
2023-11-10 106.38 112.02 105.40 110.90 0.1M
2023-11-09 105.54 108.24 105.52 106.56 0.0M
2023-11-08 106.20 107.88 105.60 106.00 0.0M
2023-11-07 103.76 107.20 103.72 106.02 0.0M
2023-11-06 104.96 105.42 102.66 104.02 0.0M
2023-11-03 100.62 105.58 99.95 104.34 0.0M
2023-11-02 102.22 102.80 99.53 101.08 0.1M
2023-11-01 92.50 102.48 90.57 101.98 0.1M
2023-10-31 90.38 94.19 88.51 89.37 0.0M
2023-10-30 91.61 92.67 89.36 90.71 0.0M
2023-10-27 90.50 91.79 89.37 91.11 0.0M
2023-10-26 89.70 92.35 88.10 88.75 0.0M
2023-10-25 95.12 95.64 90.17 90.90 0.0M
2023-10-24 94.45 96.05 93.90 95.96 0.0M
2023-10-23 96.20 96.89 93.69 93.70 0.0M
2023-10-20 96.03 98.21 95.81 96.10 0.1M
2023-10-19 96.55 99.80 96.01 96.86 0.0M
2023-10-18 98.95 99.32 96.64 97.07 0.0M
2023-10-17 100.62 101.32 96.43 99.39 0.0M
2023-10-16 99.70 101.74 99.26 100.90 0.0M
2023-10-13 102.98 103.62 99.77 100.08 0.0M
2023-10-12 102.02 105.22 102.02 103.44 0.0M
2023-10-11 103.10 103.60 101.10 102.04 0.0M
2023-10-10 101.22 103.70 100.58 102.80 0.0M
2023-10-09 100.50 101.50 99.33 101.14 0.0M
2023-10-06 97.57 101.78 96.08 101.24 0.1M
2023-10-05 98.67 99.04 95.42 97.64 0.0M
2023-10-04 95.40 99.23 94.50 98.92 0.0M
2023-10-03 98.07 98.40 95.44 95.44 0.0M
2023-10-02 97.87 98.54 96.89 98.40 0.0M
2023-09-29 97.69 99.05 97.03 97.03 0.1M
2023-09-28 93.41 98.48 92.51 97.44 0.1M
2023-09-27 91.00 94.23 90.91 93.32 0.0M
2023-09-26 91.83 92.25 90.27 90.69 0.0M
2023-09-25 89.11 91.88 89.11 91.88 0.0M
2023-09-22 90.48 92.32 89.90 90.25 0.1M
2023-09-21 94.30 94.31 89.84 90.20 0.1M
2023-09-20 94.86 96.80 94.11 94.30 0.0M
2023-09-19 95.89 96.20 94.40 95.44 0.0M
2023-09-18 95.35 96.60 93.44 95.62 0.0M
2023-09-15 100.22 100.64 95.04 95.30 0.0M
2023-09-14 100.62 102.28 99.82 100.12 0.0M
2023-09-13 97.67 101.14 97.50 100.36 0.0M
2023-09-12 97.82 99.38 96.52 98.13 0.0M
2023-09-11 99.17 100.30 95.85 98.08 0.0M
2023-09-08 99.66 102.06 98.90 98.90 0.0M
2023-09-07 101.52 102.02 98.41 99.49 0.0M
2023-09-06 102.86 103.68 100.96 101.78 0.0M
2023-09-05 100.98 104.30 99.19 103.42 0.0M
2023-09-04 101.50 101.78 100.84 100.96 0.0M
2023-09-01 97.31 101.94 97.07 101.52 0.0M
2023-08-31 97.92 99.50 96.90 97.57 0.0M
2023-08-30 97.58 98.58 95.67 97.45 0.0M
2023-08-29 95.17 97.98 94.38 97.30 0.0M
2023-08-28 94.30 96.14 93.33 94.84 0.0M
2023-08-25 94.40 96.08 92.55 94.64 0.0M
2023-08-24 103.32 104.36 93.21 94.43 0.1M
2023-08-23 97.90 101.28 97.15 100.70 0.0M
2023-08-22 99.29 100.90 96.75 97.54 0.0M
2023-08-21 96.71 99.54 96.71 99.30 0.0M
2023-08-18 95.83 97.44 93.62 97.09 0.0M
2023-08-17 98.57 99.04 95.88 96.16 0.0M
2023-08-16 101.82 102.36 98.28 98.57 0.0M
2023-08-15 103.38 103.98 100.86 102.28 0.0M
2023-08-14 97.65 102.68 96.88 102.62 0.0M
2023-08-11 100.74 100.74 97.27 98.15 0.0M
2023-08-10 101.02 103.12 99.65 100.32 0.0M
2023-08-09 103.22 103.98 99.10 100.76 0.0M
2023-08-08 105.92 106.06 101.84 103.36 0.0M
2023-08-07 105.50 108.16 105.16 105.90 0.1M
2023-08-04 104.60 107.68 103.16 105.16 0.1M
2023-08-03 100.22 104.90 98.92 103.54 0.1M
2023-08-02 109.30 110.30 98.28 99.89 0.2M
2023-08-01 104.40 107.58 103.40 107.20 0.1M
2023-07-31 103.50 104.18 101.86 103.84 0.1M
2023-07-28 102.38 104.10 101.92 102.48 0.0M
2023-07-27 99.95 104.48 99.95 101.42 0.0M
2023-07-26 102.18 102.20 98.56 99.04 0.0M
2023-07-25 100.06 103.28 99.66 102.20 0.0M
2023-07-24 99.50 100.48 98.01 100.00 0.0M
2023-07-21 98.79 100.90 98.43 100.00 0.0M
2023-07-20 103.70 103.70 98.35 99.06 0.0M
2023-07-19 104.90 108.46 103.36 104.04 0.0M
2023-07-18 105.02 105.48 102.56 105.02 0.0M
2023-07-17 103.38 105.80 100.48 105.14 0.0M
2023-07-14 103.32 108.80 102.60 103.32 0.0M
2023-07-13 103.32 104.20 101.54 103.24 0.0M
2023-07-12 101.12 103.92 100.72 102.96 0.0M
2023-07-11 103.78 104.14 99.62 101.00 0.0M
2023-07-10 102.48 103.96 100.18 103.28 0.0M
2023-07-07 104.28 105.36 103.28 103.28 0.0M
2023-07-06 104.70 104.70 101.42 104.34 0.0M
2023-07-05 106.46 107.98 104.80 105.00 0.0M
2023-07-04 106.28 106.56 105.88 106.44 0.0M
2023-07-03 105.00 106.86 104.78 106.06 0.0M
2023-06-30 102.78 105.20 102.36 104.54 0.0M
2023-06-29 102.50 103.50 100.90 102.44 0.0M
2023-06-28 98.79 102.32 96.51 101.16 0.0M
2023-06-27 99.09 101.30 97.60 100.74 0.0M
2023-06-26 101.22 103.00 98.26 98.43 0.0M
2023-06-23 100.84 101.94 98.82 101.66 0.0M
2023-06-22 101.98 103.76 100.32 100.84 0.0M
2023-06-21 108.66 109.16 101.90 102.10 0.1M
2023-06-20 109.76 111.16 107.74 109.06 0.0M
2023-06-19 109.80 111.68 109.10 110.98 0.0M
2023-06-16 113.50 114.96 109.60 109.62 0.1M
2023-06-15 117.76 119.12 111.92 113.50 0.1M
2023-06-14 116.70 119.32 115.00 117.58 0.1M
2023-06-13 121.04 123.72 113.52 115.54 0.1M
2023-06-12 117.00 121.30 116.90 120.02 0.1M
2023-06-09 112.68 118.12 112.48 116.10 0.0M
2023-06-08 109.40 113.10 108.88 112.14 0.0M
2023-06-07 116.52 117.14 109.52 110.22 0.0M
2023-06-06 110.02 116.38 109.42 116.00 0.0M
2023-06-05 110.10 111.46 107.82 110.24 0.0M
2023-06-02 111.96 113.36 109.84 109.86 0.0M
2023-06-01 110.76 112.54 108.74 111.14 0.1M
2023-05-31 116.16 116.52 110.30 110.48 0.1M
2023-05-30 119.82 123.00 115.12 116.64 0.1M
2023-05-29 118.98 120.00 118.52 120.00 0.0M
2023-05-26 112.10 118.80 111.00 118.36 0.1M
2023-05-25 107.22 112.46 107.14 112.16 0.1M
2023-05-24 100.48 101.12 97.63 100.78 0.0M
2023-05-23 100.00 102.98 99.24 100.40 0.0M
2023-05-22 97.47 100.56 95.77 99.83 0.1M
2023-05-19 100.20 100.80 96.99 97.91 0.1M
2023-05-18 95.99 100.30 95.50 98.87 0.0M
2023-05-17 93.56 95.97 92.47 95.64 0.0M
2023-05-16 89.17 94.99 89.17 93.32 0.1M
2023-05-15 87.56 89.57 85.98 89.57 0.1M
2023-05-12 88.90 89.51 86.40 87.50 0.0M
2023-05-11 88.80 90.88 88.23 88.82 0.0M
2023-05-10 86.81 90.92 85.93 88.45 0.0M
2023-05-09 86.37 87.54 85.30 86.76 0.1M
2023-05-08 81.50 86.73 80.69 86.40 0.1M
2023-05-05 79.07 82.08 76.73 81.64 0.1M
2023-05-04 73.69 82.70 73.41 78.47 0.1M
2023-05-03 76.49 77.18 73.35 73.90 0.1M
2023-05-02 81.51 82.34 80.29 81.63 0.1M
2023-04-28 79.05 81.42 78.69 81.14 0.0M
2023-04-27 78.40 79.49 76.46 79.20 0.0M
2023-04-26 78.64 79.02 76.70 77.94 0.0M
2023-04-25 78.71 79.33 76.35 76.39 0.0M
2023-04-24 80.11 80.42 78.31 79.20 0.0M
2023-04-21 82.59 82.60 80.25 80.52 0.0M
2023-04-20 81.52 83.50 80.80 82.15 0.0M
2023-04-19 82.23 82.64 80.60 82.26 0.0M
2023-04-18 81.86 84.00 81.41 81.78 0.0M
2023-04-17 83.74 83.75 80.88 82.02 0.0M
2023-04-14 83.39 84.31 82.53 83.41 0.0M
2023-04-13 83.70 84.39 83.05 83.39 0.0M
2023-04-12 86.01 87.08 83.63 84.11 0.0M
2023-04-11 87.50 88.56 84.98 86.25 0.0M
2023-04-06 84.79 85.15 83.28 84.74 0.0M
2023-04-05 87.31 87.84 83.76 84.74 0.1M
2023-04-04 88.16 89.14 87.02 87.38 0.0M
2023-04-03 90.20 90.24 87.06 88.69 0.0M
2023-03-31 89.55 90.61 87.54 90.00 0.0M
2023-03-30 89.05 91.02 88.47 89.80 0.0M
2023-03-29 88.10 89.30 87.60 88.91 0.0M
2023-03-28 89.79 89.80 85.74 86.98 0.0M
2023-03-27 91.93 91.94 88.64 89.80 0.0M
2023-03-24 92.98 93.52 90.06 91.25 0.0M
2023-03-23 90.19 93.90 90.19 93.17 0.0M
2023-03-22 88.81 93.16 88.11 90.03 0.0M
2023-03-21 90.21 92.23 86.97 88.79 0.0M
2023-03-20 90.15 91.49 86.77 89.98 0.1M
2023-03-17 91.00 92.80 90.08 91.56 0.0M
2023-03-16 84.99 91.99 84.37 91.26 0.1M
2023-03-15 81.49 85.49 79.76 84.03 0.1M
2023-03-14 76.84 82.30 76.50 81.57 0.1M
2023-03-13 78.00 79.39 73.43 75.80 0.0M
2023-03-10 78.73 80.27 76.64 77.63 0.1M
2023-03-09 80.93 82.91 79.13 79.56 0.0M
2023-03-08 77.84 81.18 77.69 80.99 0.1M
2023-03-07 76.01 80.18 75.89 77.85 0.0M
2023-03-06 76.69 77.98 75.85 76.04 0.0M
2023-03-03 75.49 76.76 74.89 76.76 0.0M
2023-03-02 73.30 76.23 72.40 75.80 0.0M
2023-03-01 73.75 75.19 73.18 73.45 0.0M
2023-02-28 74.37 75.58 73.00 74.35 0.0M
2023-02-27 74.34 75.61 73.89 74.30 0.0M
2023-02-24 75.05 75.05 72.97 74.10 0.0M
2023-02-23 74.67 77.00 73.82 75.13 0.0M
2023-02-22 71.71 73.23 71.31 71.84 0.0M
2023-02-21 73.29 73.55 71.74 71.99 0.0M
2023-02-20 73.11 74.13 73.01 73.63 0.0M
2023-02-17 75.00 75.09 72.46 73.50 0.1M
2023-02-16 79.75 80.14 75.01 75.19 0.0M
2023-02-15 79.52 80.30 78.29 79.53 0.0M
2023-02-14 77.44 80.19 76.61 79.98 0.0M
2023-02-13 76.24 78.35 75.76 77.56 0.0M
2023-02-10 77.53 77.83 75.26 76.20 0.0M
2023-02-09 79.03 80.27 77.15 77.64 0.0M
2023-02-08 79.99 81.99 78.84 78.92 0.0M
2023-02-07 78.11 80.29 77.12 80.27 0.0M
2023-02-06 79.45 80.18 77.73 77.92 0.0M
2023-02-03 78.80 81.72 77.98 79.72 0.0M
2023-02-02 77.00 81.51 75.56 80.80 0.1M
2023-02-01 70.06 77.70 70.01 76.99 0.2M
2023-01-31 66.80 69.06 65.70 68.96 0.0M
2023-01-30 69.30 69.51 66.65 66.72 0.0M
2023-01-27 66.90 70.44 66.00 69.67 0.0M
2023-01-26 69.29 70.67 68.36 68.95 0.0M
2023-01-25 67.45 68.78 66.12 68.48 0.0M
2023-01-24 70.10 70.10 67.65 68.78 0.0M
2023-01-23 65.20 70.41 65.11 70.40 0.1M
2023-01-20 63.07 64.48 62.38 64.48 0.0M
2023-01-19 65.09 65.39 62.25 62.48 0.0M
2023-01-18 66.26 67.03 65.18 65.33 0.0M
2023-01-17 65.60 67.05 65.16 66.36 0.0M
2023-01-16 65.70 66.19 65.01 65.84 0.0M
2023-01-13 65.16 65.57 64.25 65.49 0.0M
2023-01-12 64.08 65.95 62.62 65.33 0.0M
2023-01-11 63.49 64.17 62.72 64.17 0.0M
2023-01-10 62.57 63.47 61.86 63.47 0.0M
2023-01-09 60.29 64.41 60.00 62.70 0.0M
2023-01-06 59.41 60.40 57.10 60.00 0.0M
2023-01-05 60.65 61.49 59.33 59.33 0.0M
2023-01-04 60.98 61.89 59.89 60.98 0.0M
2023-01-03 61.59 63.05 60.49 60.75 0.0M
2023-01-02 60.58 61.98 60.58 61.66 0.0M