AMC Entertainment

AMC
🏛️ germany →
2.62
Last Update: 2025-10-03
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
2021-12-30 132.31 135.13 130.90 132.80 0.0M
2021-12-29 135.46 135.51 127.44 132.86 0.0M
2021-12-28 135.51 142.88 132.10 133.40 0.0M
2021-12-27 137.84 140.28 129.44 137.68 0.0M
2021-12-23 138.22 140.39 128.46 136.49 0.0M
2021-12-22 145.76 146.62 134.48 137.41 0.0M
2021-12-21 144.13 155.19 141.04 144.78 0.0M
2021-12-20 142.56 147.27 132.21 142.61 0.0M
2021-12-17 114.97 147.87 111.77 141.53 0.1M
2021-12-16 121.31 125.86 115.67 116.70 0.0M
2021-12-15 118.17 120.82 108.68 118.27 0.0M
2021-12-14 105.75 120.61 97.65 117.62 0.1M
2021-12-13 131.93 133.18 107.92 111.99 0.1M
2021-12-10 141.47 142.78 124.72 131.39 0.0M
2021-12-09 154.48 157.95 140.93 141.80 0.0M
2021-12-08 149.60 161.53 143.32 154.65 0.0M
2021-12-07 141.42 152.37 139.25 149.17 0.0M
2021-12-06 140.93 146.52 129.01 136.92 0.0M
2021-12-03 146.35 150.09 121.31 138.33 0.0M
2021-12-02 142.56 149.44 129.39 145.32 0.0M
2021-12-01 164.78 169.17 129.28 137.14 0.0M
2021-11-30 175.03 176.33 157.09 162.56 0.0M
2021-11-29 182.45 185.43 173.08 177.41 0.0M
2021-11-26 184.84 185.38 172.26 179.04 0.0M
2021-11-25 188.58 190.75 184.40 186.25 0.0M
2021-11-24 189.66 191.34 181.64 187.87 0.0M
2021-11-23 199.53 202.51 183.32 188.90 0.0M
2021-11-22 197.03 206.74 194.21 198.93 0.0M
2021-11-19 192.91 199.42 190.20 196.71 0.0M
2021-11-18 202.35 203.27 189.72 192.81 0.0M
2021-11-17 201.91 210.91 200.61 201.80 0.0M
2021-11-16 201.80 212.37 196.87 204.46 0.0M
2021-11-15 189.66 202.73 188.36 202.18 0.0M
2021-11-12 186.73 191.40 184.62 189.82 0.0M
2021-11-11 177.85 190.64 177.25 185.92 0.0M
2021-11-10 185.43 192.26 178.50 180.39 0.0M
2021-11-09 200.50 203.21 183.21 186.25 0.0M
2021-11-08 196.17 215.03 194.59 211.40 0.0M
2021-11-05 185.92 196.71 184.84 194.05 0.0M
2021-11-04 189.72 193.73 183.21 186.79 0.0M
2021-11-03 194.59 206.74 181.96 187.71 0.0M
2021-11-02 173.94 197.30 171.88 195.19 0.0M
2021-11-01 169.06 173.67 166.19 172.80 0.0M
2021-10-29 162.61 171.07 161.64 166.25 0.0M
2021-10-28 163.91 167.55 161.69 163.16 0.0M
2021-10-27 167.98 172.05 161.58 162.61 0.0M
2021-10-26 170.74 174.86 166.41 168.90 0.0M
2021-10-25 169.71 176.54 161.64 171.40 0.0M
2021-10-22 181.59 187.01 168.03 170.31 0.0M
2021-10-21 190.15 195.08 180.72 183.21 0.0M
2021-10-20 186.68 194.05 184.02 190.37 0.0M
2021-10-19 199.26 207.01 189.61 190.20 0.0M
2021-10-18 187.06 203.81 185.98 200.07 0.0M
2021-10-15 188.58 195.08 184.78 191.34 0.0M
2021-10-14 178.01 192.37 173.51 187.60 0.0M
2021-10-13 172.37 178.77 169.28 177.30 0.0M
2021-10-12 175.24 176.16 170.47 173.62 0.0M
2021-10-11 175.57 181.04 170.42 174.43 0.0M
2021-10-08 177.03 181.10 173.40 173.40 0.0M
2021-10-07 174.32 180.66 171.83 178.55 0.0M
2021-10-06 172.86 176.16 167.38 173.24 0.0M
2021-10-05 169.66 177.85 169.44 173.24 0.0M
2021-10-04 180.07 182.94 169.39 171.40 0.0M
2021-10-01 181.64 189.72 176.33 178.82 0.0M
2021-09-30 169.06 194.76 158.01 179.47 0.0M
2021-09-29 168.58 178.44 165.27 166.03 0.0M
2021-09-28 181.26 183.97 171.72 171.72 0.0M
2021-09-27 186.90 188.31 181.64 181.64 0.0M
2021-09-24 185.38 187.66 181.31 184.73 0.0M
2021-09-23 188.09 193.94 183.81 183.81 0.0M
2021-09-22 175.08 187.60 174.65 185.87 0.0M
2021-09-21 181.69 192.21 174.32 179.53 0.0M
2021-09-20 202.18 203.27 178.55 185.81 0.1M
2021-09-17 213.19 216.22 204.30 206.79 0.0M
2021-09-16 212.27 224.41 209.77 211.67 0.0M
2021-09-15 217.63 219.31 200.72 214.98 0.0M
2021-09-14 238.17 238.45 215.73 217.31 0.0M
2021-09-13 232.54 241.97 231.24 236.87 0.0M
2021-09-10 220.12 237.31 220.12 230.53 0.0M
2021-09-09 214.65 224.79 208.20 221.70 0.0M
2021-09-08 216.87 226.41 209.88 216.82 0.0M
2021-09-07 202.83 218.77 200.29 218.77 0.0M
2021-09-06 202.29 204.19 198.44 202.24 0.0M
2021-09-03 202.78 204.30 193.62 200.29 0.0M
2021-09-02 201.04 204.89 193.62 202.73 0.0M
2021-09-01 215.90 222.46 197.03 200.88 0.0M
2021-08-31 200.56 216.22 195.08 215.95 0.0M
2021-08-30 195.08 209.99 185.70 198.23 0.0M
2021-08-27 191.83 191.83 180.72 187.17 0.0M
2021-08-26 200.29 206.52 184.67 185.87 0.0M
2021-08-25 214.60 221.70 200.61 201.75 0.1M
2021-08-24 172.86 222.18 167.65 204.30 0.1M
2021-08-23 162.07 175.19 159.90 169.01 0.0M
2021-08-20 156.11 160.23 149.44 158.87 0.0M
2021-08-19 169.44 170.69 154.81 156.27 0.0M
2021-08-18 172.80 178.77 168.74 168.74 0.0M
2021-08-17 164.51 178.82 159.42 171.88 0.0M
2021-08-16 157.09 166.30 150.74 164.24 0.0M
2021-08-13 152.26 158.22 146.89 153.40 0.0M
2021-08-12 147.44 157.19 142.18 152.10 0.0M
2021-08-11 149.06 150.63 135.84 145.16 0.0M
2021-08-10 163.21 175.57 145.32 147.44 0.0M
2021-08-09 151.29 163.48 143.75 156.71 0.0M
2021-08-06 154.48 159.58 145.54 150.91 0.0M
2021-08-05 135.40 155.78 129.12 153.78 0.1M
2021-08-04 154.43 160.45 136.38 137.30 0.0M
2021-08-03 162.56 163.54 149.66 154.32 0.0M
2021-08-02 171.94 175.41 160.23 161.10 0.0M
2021-07-30 171.34 178.88 168.14 168.90 0.0M
2021-07-29 178.82 183.48 171.50 174.21 0.0M
2021-07-28 19.71 20.58 18.83 20.11 0.1M
2021-07-27 21.18 21.34 19.28 19.77 0.2M
2021-07-26 19.66 21.23 19.28 20.91 0.4M
2021-07-23 19.50 20.06 18.15 19.35 0.3M
2021-07-22 20.89 21.75 19.37 19.39 0.3M
2021-07-21 22.40 24.17 20.91 21.15 0.6M
2021-07-20 18.12 23.12 18.07 22.35 0.4M
2021-07-19 17.76 18.42 16.18 18.12 0.4M
2021-07-16 19.94 20.14 17.86 18.15 0.4M
2021-07-15 16.13 19.44 15.24 18.77 1.0M
2021-07-14 19.29 20.46 17.27 17.28 0.7M
2021-07-13 21.61 21.87 20.16 20.59 0.3M
2021-07-12 23.65 23.98 21.81 22.02 0.2M
2021-07-09 25.97 26.42 23.77 23.95 0.2M
2021-07-08 23.04 25.89 20.11 24.73 0.6M
2021-07-07 25.98 25.99 22.31 23.42 0.4M
2021-07-06 27.59 28.54 25.86 25.99 0.1M
2021-07-05 27.16 27.63 27.04 27.21 0.1M
2021-07-02 28.19 28.19 24.77 26.88 0.3M
2021-07-01 29.18 29.81 27.17 28.16 0.2M
2021-06-30 29.32 30.13 28.38 29.22 0.1M
2021-06-29 29.80 31.50 28.98 29.36 0.2M
2021-06-28 28.25 30.53 27.32 29.79 0.3M
2021-06-25 28.80 29.09 27.25 27.82 0.2M
2021-06-24 29.95 30.16 28.69 29.17 0.1M
2021-06-23 29.97 31.33 29.10 29.94 0.2M
2021-06-22 28.86 30.06 26.36 30.03 0.4M
2021-06-21 31.45 32.73 27.71 28.70 0.6M
2021-06-18 31.49 33.63 29.49 30.89 0.9M
2021-06-17 28.44 32.93 26.69 31.33 0.8M
2021-06-16 29.33 30.38 26.27 28.07 0.6M
2021-06-15 29.98 32.69 27.81 29.78 0.7M
2021-06-14 26.34 30.65 25.19 28.78 0.7M
2021-06-11 22.88 25.19 21.39 24.97 0.6M
2021-06-10 24.38 25.88 20.03 21.59 0.9M
2021-06-09 27.46 27.64 24.30 25.00 0.8M
2021-06-08 28.20 30.53 26.69 27.72 0.9M
2021-06-07 23.96 30.09 23.29 27.53 1.5M
2021-06-04 25.80 29.03 22.37 24.25 1.7M
2021-06-03 34.39 39.03 19.14 26.29 3.7M
2021-06-02 17.94 36.55 17.31 32.46 3.7M
2021-06-01 15.48 16.81 13.70 15.99 2.0M
2021-05-31 14.09 15.94 13.88 15.54 1.4M
2021-05-28 13.56 18.52 12.34 13.10 3.0M
2021-05-27 9.95 14.98 8.94 13.33 2.5M
2021-05-26 8.48 10.06 8.24 9.89 1.5M
2021-05-25 6.97 8.36 6.76 8.15 0.6M
2021-05-24 6.39 7.04 6.13 6.86 0.2M
2021-05-21 6.35 6.49 6.06 6.11 0.3M
2021-05-20 6.39 6.55 6.09 6.33 0.3M
2021-05-19 7.12 7.13 6.10 6.39 0.6M
2021-05-18 7.83 7.98 6.84 7.05 0.9M
2021-05-17 6.82 7.25 6.67 7.05 0.6M
2021-05-14 6.79 7.26 6.34 6.52 0.8M
2021-05-13 5.33 6.88 5.28 6.87 0.6M
2021-05-12 5.23 5.42 5.06 5.26 0.2M
2021-05-11 5.14 5.35 4.92 5.11 0.3M
2021-05-10 4.90 5.13 4.85 4.95 0.4M
2021-05-07 4.77 4.94 4.63 4.79 0.2M
2021-05-06 4.78 5.04 4.55 4.61 0.4M
2021-05-05 4.82 5.00 4.64 4.72 0.2M
2021-05-04 4.95 5.10 4.63 4.83 0.3M
2021-05-03 5.30 5.36 4.89 4.96 0.3M
2021-04-30 5.25 5.25 5.05 5.13 0.2M
2021-04-29 5.59 5.65 5.12 5.18 0.2M
2021-04-28 5.78 5.99 5.41 5.50 0.3M
2021-04-27 5.96 6.22 5.70 5.87 0.4M
2021-04-26 5.28 6.10 5.27 5.86 0.5M
2021-04-23 5.24 5.28 5.08 5.17 0.2M
2021-04-22 5.02 5.43 4.92 5.13 0.3M
2021-04-21 4.81 5.02 4.70 5.00 0.1M
2021-04-20 4.98 4.98 4.61 4.75 0.2M
2021-04-19 4.92 5.01 4.79 4.94 0.2M
2021-04-16 5.15 5.25 4.66 4.81 0.2M
2021-04-15 4.92 5.22 4.88 5.10 0.2M
2021-04-14 4.68 5.03 4.57 4.81 0.2M
2021-04-13 4.55 4.71 4.30 4.52 0.2M
2021-04-12 4.87 4.99 4.41 4.45 0.3M
2021-04-09 5.04 5.16 4.77 4.85 0.1M
2021-04-08 5.15 5.30 4.89 5.04 0.2M
2021-04-07 5.30 5.33 5.09 5.14 0.1M
2021-04-06 5.44 5.61 5.19 5.29 0.3M
2021-04-01 5.42 5.49 4.76 4.91 0.3M
2021-03-31 5.50 5.56 5.25 5.41 0.1M
2021-03-30 5.47 5.59 5.13 5.44 0.2M
2021-03-29 5.28 5.74 5.16 5.41 0.2M
2021-03-26 5.87 6.14 5.19 5.44 0.3M
2021-03-25 4.88 6.05 4.58 5.84 0.6M
2021-03-24 5.41 5.71 4.52 4.82 0.6M
2021-03-23 6.14 6.27 5.38 5.53 0.6M
2021-03-22 7.13 7.13 6.05 6.45 0.6M
2021-03-19 7.31 7.50 6.88 6.94 0.3M
2021-03-18 7.25 7.56 6.94 7.13 0.4M
2021-03-17 6.76 7.31 6.33 7.25 0.3M
2021-03-16 7.25 7.68 6.33 6.82 0.8M
2021-03-15 5.99 7.50 5.90 6.94 1.5M
2021-03-12 5.31 5.87 5.01 5.78 0.5M
2021-03-11 5.28 5.87 5.04 5.28 0.5M
2021-03-10 5.53 6.39 4.88 5.10 1.2M
2021-03-09 4.73 5.56 4.67 5.47 0.6M
2021-03-08 4.18 4.92 4.09 4.76 0.5M
2021-03-05 4.02 4.27 3.93 4.21 0.2M
2021-03-04 4.45 4.45 3.81 4.12 0.3M
2021-03-03 4.70 4.70 4.33 4.45 0.3M
2021-03-02 4.67 4.79 4.33 4.55 0.3M
2021-03-01 4.55 4.82 4.30 4.64 0.7M
2021-02-26 3.84 4.55 3.84 4.05 0.6M
2021-02-25 5.47 5.93 3.93 4.12 2.1M
2021-02-24 3.81 4.95 3.53 4.67 1.1M
2021-02-23 3.47 3.99 3.01 3.84 1.0M
2021-02-22 2.90 3.38 2.88 3.32 0.5M
2021-02-19 2.86 3.05 2.72 2.90 0.4M
2021-02-18 2.86 3.32 2.72 2.81 0.5M
2021-02-17 2.89 2.96 2.72 2.84 0.4M
2021-02-16 3.01 3.44 2.79 2.86 0.6M
2021-02-15 2.88 3.05 2.80 3.04 0.3M
2021-02-12 2.92 3.00 2.80 2.81 0.3M
2021-02-11 2.86 2.96 2.72 2.89 0.4M
2021-02-10 2.88 3.35 2.75 2.99 1.0M
2021-02-09 3.05 3.07 2.65 2.76 1.0M
2021-02-08 3.69 3.72 2.90 3.16 1.7M
2021-02-05 3.59 4.24 3.35 3.53 1.9M
2021-02-04 4.42 4.73 3.56 3.69 1.6M
2021-02-03 4.05 5.01 3.44 4.58 3.3M
2021-02-02 5.81 6.39 3.07 4.09 5.0M
2021-02-01 10.38 10.38 6.51 6.88 5.3M
2021-01-29 6.39 8.11 5.87 6.76 6.6M
2021-01-28 8.91 11.61 3.53 4.45 7.4M
2021-01-27 4.05 13.15 4.02 9.89 8.1M
2021-01-26 2.52 2.81 2.21 2.47 0.6M
2021-01-25 1.88 2.61 1.72 2.27 0.8M
2021-01-22 1.54 1.89 1.44 1.76 0.1M
2021-01-21 1.45 1.56 1.40 1.51 0.0M
2021-01-20 1.57 1.81 1.39 1.54 0.2M
2021-01-19 1.34 1.65 1.29 1.56 0.2M
2021-01-18 1.28 1.41 1.23 1.40 0.0M
2021-01-15 1.14 1.29 1.11 1.21 0.0M
2021-01-14 1.15 1.17 1.10 1.15 0.0M
2021-01-13 1.20 1.23 1.08 1.15 0.0M
2021-01-12 1.18 1.22 1.14 1.18 0.0M
2021-01-11 1.20 1.20 1.09 1.14 0.0M
2021-01-08 1.06 1.14 1.05 1.10 0.1M
2021-01-07 1.04 1.08 1.01 1.05 0.0M
2021-01-06 0.97 1.08 0.97 1.03 0.0M
2021-01-05 1.05 1.06 0.97 0.99 0.0M
2021-01-04 1.17 1.17 1.01 1.03 0.1M