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
2022-12-30 34.62 34.62 33.32 33.60 0.0M
2022-12-29 32.65 34.70 31.75 34.27 0.0M
2022-12-28 33.89 36.18 31.64 31.90 0.0M
2022-12-27 36.02 36.02 32.74 33.47 0.1M
2022-12-23 41.23 41.23 35.65 36.64 0.0M
2022-12-22 44.46 44.72 31.59 40.87 0.1M
2022-12-21 42.36 44.64 41.64 44.11 0.0M
2022-12-20 41.20 42.72 39.50 42.02 0.0M
2022-12-19 44.67 45.18 39.77 40.80 0.0M
2022-12-16 47.01 47.55 42.79 44.27 0.0M
2022-12-15 48.15 50.04 45.97 46.14 0.0M
2022-12-14 48.46 48.83 46.61 47.46 0.0M
2022-12-13 50.53 54.15 46.07 47.65 0.0M
2022-12-12 49.26 50.77 46.86 50.05 0.0M
2022-12-09 51.87 52.50 48.57 49.72 0.0M
2022-12-08 52.58 55.99 50.40 50.66 0.0M
2022-12-07 57.39 59.78 50.58 50.83 0.0M
2022-12-06 63.54 63.81 56.30 56.82 0.0M
2022-12-05 68.33 70.79 62.44 62.82 0.0M
2022-12-02 66.90 72.25 66.19 68.49 0.0M
2022-12-01 62.19 76.40 60.70 68.64 0.0M
2022-11-30 62.57 63.72 59.55 60.85 0.0M
2022-11-29 61.16 64.60 61.12 63.68 0.0M
2022-11-28 64.32 64.50 60.71 62.45 0.0M
2022-11-25 64.85 66.91 63.57 63.63 0.0M
2022-11-24 64.58 66.61 64.33 65.73 0.0M
2022-11-23 61.39 67.78 61.39 64.92 0.0M
2022-11-22 61.77 64.25 60.96 62.08 0.0M
2022-11-21 65.56 66.00 60.66 61.93 0.0M
2022-11-18 63.41 66.89 62.13 64.40 0.0M
2022-11-17 64.69 66.36 61.06 61.96 0.0M
2022-11-16 68.09 69.70 60.82 64.59 0.0M
2022-11-15 63.18 69.65 62.39 67.32 0.0M
2022-11-14 62.21 71.47 60.45 62.56 0.0M
2022-11-11 53.64 61.90 50.67 61.03 0.0M
2022-11-10 46.05 54.34 44.91 52.48 0.0M
2022-11-09 47.99 48.14 44.29 45.62 0.0M
2022-11-08 47.99 49.02 46.32 48.86 0.0M
2022-11-07 49.41 51.11 45.60 47.40 0.0M
2022-11-04 52.95 53.02 48.19 49.82 0.0M
2022-11-03 54.27 55.16 50.53 51.50 0.0M
2022-11-02 56.90 56.90 52.06 53.37 0.0M
2022-11-01 60.12 61.59 54.81 56.47 0.0M
2022-10-31 57.34 64.34 56.50 59.73 0.0M
2022-10-28 57.67 59.20 56.50 57.52 0.0M
2022-10-27 59.55 60.63 57.49 57.49 0.0M
2022-10-26 58.09 62.51 57.45 58.09 0.0M
2022-10-25 56.46 61.94 55.60 59.73 0.0M
2022-10-24 58.33 59.12 55.63 56.93 0.0M
2022-10-21 56.44 58.72 56.32 58.24 0.0M
2022-10-20 54.72 58.94 54.35 57.35 0.0M
2022-10-19 61.68 61.68 54.70 55.22 0.0M
2022-10-18 57.44 60.58 57.12 58.32 0.0M
2022-10-17 55.40 58.14 54.05 56.89 0.0M
2022-10-14 55.88 57.23 53.95 54.12 0.0M
2022-10-13 53.32 56.73 50.03 54.27 0.0M
2022-10-12 55.51 58.04 51.07 53.26 0.0M
2022-10-11 58.22 58.68 55.16 55.84 0.0M
2022-10-10 58.85 62.98 57.08 57.87 0.0M
2022-10-07 63.33 64.91 57.99 59.21 0.0M
2022-10-06 65.63 67.47 63.96 64.26 0.0M
2022-10-05 68.52 68.52 63.27 65.57 0.0M
2022-10-04 62.04 71.80 61.67 69.06 0.0M
2022-10-03 63.36 63.87 60.22 61.23 0.0M
2022-09-30 64.85 65.82 61.77 62.90 0.0M
2022-09-29 68.22 69.70 62.28 64.13 0.0M
2022-09-28 68.55 69.53 65.78 69.53 0.0M
2022-09-27 65.29 68.82 63.71 68.82 0.0M
2022-09-26 73.24 74.56 62.43 62.91 0.0M
2022-09-23 70.61 73.91 68.39 72.57 0.0M
2022-09-22 77.37 78.31 69.66 69.91 0.0M
2022-09-21 77.22 79.84 75.88 76.99 0.0M
2022-09-20 82.22 82.22 76.30 77.03 0.0M
2022-09-19 80.66 82.17 77.65 80.91 0.0M
2022-09-16 86.91 86.91 79.84 80.07 0.0M
2022-09-15 86.48 91.55 85.59 87.10 0.0M
2022-09-14 84.72 87.90 81.62 87.46 0.0M
2022-09-13 89.52 90.87 83.21 85.53 0.0M
2022-09-12 84.71 93.69 84.01 88.55 0.0M
2022-09-09 76.93 85.35 75.06 85.34 0.0M
2022-09-08 75.41 77.04 72.60 75.93 0.0M
2022-09-07 74.47 74.47 70.59 73.64 0.0M
2022-09-06 78.88 80.14 72.83 73.03 0.0M
2022-09-05 77.66 81.06 77.17 78.63 0.0M
2022-09-02 75.89 80.60 73.68 78.50 0.0M
2022-09-01 79.09 81.18 73.46 75.79 0.0M
2022-08-31 82.21 82.58 76.19 79.97 0.0M
2022-08-30 85.32 88.24 79.64 81.48 0.0M
2022-08-29 81.08 84.70 78.09 83.89 0.0M
2022-08-26 85.85 86.41 78.98 81.21 0.0M
2022-08-25 86.46 88.02 82.32 84.30 0.0M
2022-08-24 87.62 89.59 81.77 85.22 0.0M
2022-08-23 95.29 98.79 83.71 84.28 0.1M
2022-08-22 101.47 112.59 91.48 92.54 0.1M
2022-08-19 101.56 102.44 92.95 97.16 0.0M
2022-08-18 113.02 119.71 102.61 104.38 0.0M
2022-08-17 131.80 135.48 113.53 113.83 0.0M
2022-08-16 129.01 139.28 125.02 132.26 0.0M
2022-08-15 127.38 130.28 120.74 130.23 0.0M
2022-08-12 132.26 143.10 126.62 129.52 0.1M
2022-08-11 125.08 136.68 122.83 133.56 0.1M
2022-08-10 113.80 125.27 108.73 124.62 0.0M
2022-08-09 133.07 134.40 115.16 119.36 0.1M
2022-08-08 120.61 145.11 114.59 127.00 0.1M
2022-08-05 87.54 120.77 86.74 118.14 0.1M
2022-08-04 97.58 105.19 96.72 98.59 0.1M
2022-08-03 89.67 97.37 89.34 96.99 0.0M
2022-08-02 80.23 90.51 79.91 89.98 0.0M
2022-08-01 77.37 81.86 75.33 81.31 0.0M
2022-07-29 79.07 79.13 75.06 77.00 0.0M
2022-07-28 75.46 81.31 75.44 77.64 0.0M
2022-07-27 77.00 77.50 74.14 76.97 0.0M
2022-07-26 78.34 80.10 74.81 75.29 0.0M
2022-07-25 81.84 84.01 78.43 79.19 0.0M
2022-07-22 89.97 91.75 81.13 82.35 0.0M
2022-07-21 94.08 97.57 90.03 90.03 0.0M
2022-07-20 86.38 94.33 86.38 93.39 0.0M
2022-07-19 88.15 94.34 86.16 86.73 0.0M
2022-07-18 84.02 90.26 82.08 88.12 0.0M
2022-07-15 81.49 82.92 79.57 82.56 0.0M
2022-07-14 80.56 84.57 79.95 81.31 0.0M
2022-07-13 84.65 85.62 80.57 81.80 0.0M
2022-07-12 78.61 86.73 78.60 84.20 0.0M
2022-07-11 77.92 80.66 75.94 80.42 0.0M
2022-07-08 75.21 81.50 73.46 78.27 0.0M
2022-07-07 67.02 78.34 66.68 76.97 0.0M
2022-07-06 66.95 68.97 64.85 66.91 0.0M
2022-07-05 69.12 71.75 66.48 67.53 0.0M
2022-07-04 69.40 70.23 68.63 69.40 0.0M
2022-07-01 68.33 74.50 68.33 70.17 0.0M
2022-06-30 70.07 71.54 67.14 70.10 0.0M
2022-06-29 68.16 72.17 66.22 70.76 0.0M
2022-06-28 72.85 73.66 68.48 68.85 0.0M
2022-06-27 63.16 75.27 63.15 72.19 0.0M
2022-06-24 63.25 64.38 61.25 63.53 0.0M
2022-06-23 64.48 66.13 59.04 62.18 0.0M
2022-06-22 63.37 67.65 61.82 64.32 0.0M
2022-06-21 64.51 66.13 63.14 64.24 0.0M
2022-06-20 65.26 65.59 62.89 64.22 0.0M
2022-06-17 61.34 65.51 59.63 65.08 0.0M
2022-06-16 67.26 67.26 58.56 60.75 0.0M
2022-06-15 62.03 67.63 60.30 66.22 0.0M
2022-06-14 60.71 62.58 57.92 61.52 0.0M
2022-06-13 62.23 63.18 57.70 59.59 0.0M
2022-06-10 66.37 66.42 62.18 63.98 0.0M
2022-06-09 68.83 69.92 64.08 65.22 0.0M
2022-06-08 65.85 71.10 64.34 68.03 0.0M
2022-06-07 59.64 67.04 59.64 66.31 0.0M
2022-06-06 64.42 65.06 59.69 60.74 0.0M
2022-06-03 67.75 67.75 61.59 62.89 0.0M
2022-06-02 65.32 68.17 62.38 66.96 0.0M
2022-06-01 74.25 74.30 65.07 65.35 0.0M
2022-05-31 75.23 84.11 70.79 72.63 0.1M
2022-05-30 76.00 77.46 73.18 76.15 0.0M
2022-05-27 61.24 72.96 60.79 72.93 0.0M
2022-05-26 59.45 64.59 58.12 60.77 0.0M
2022-05-25 53.98 60.19 52.31 60.10 0.0M
2022-05-24 58.26 58.30 52.04 52.48 0.0M
2022-05-23 63.30 64.38 58.29 58.77 0.0M
2022-05-20 68.80 69.37 58.92 61.56 0.0M
2022-05-19 66.78 69.20 64.57 67.20 0.0M
2022-05-18 68.40 73.28 64.81 66.02 0.0M
2022-05-17 63.15 66.39 61.14 66.15 0.0M
2022-05-16 62.61 65.78 59.94 60.87 0.0M
2022-05-13 60.71 65.13 59.90 61.35 0.0M
2022-05-12 53.61 71.59 50.68 57.81 0.1M
2022-05-11 61.78 62.73 51.49 53.35 0.0M
2022-05-10 66.15 71.55 59.30 61.02 0.0M
2022-05-09 71.28 72.04 63.97 64.24 0.0M
2022-05-06 75.88 75.88 69.39 70.86 0.0M
2022-05-05 80.50 80.77 73.92 75.34 0.0M
2022-05-04 81.32 82.92 75.68 80.47 0.0M
2022-05-03 79.07 82.66 75.84 79.91 0.0M
2022-05-02 79.67 81.04 75.57 78.98 0.0M
2022-04-29 79.57 82.39 78.12 78.53 0.0M
2022-04-28 82.55 83.68 75.92 80.77 0.0M
2022-04-27 80.21 83.26 78.69 81.40 0.0M
2022-04-26 85.38 86.72 78.98 79.06 0.0M
2022-04-25 82.65 85.99 80.55 85.95 0.0M
2022-04-22 84.70 88.08 81.00 82.79 0.0M
2022-04-21 88.28 90.06 83.26 84.45 0.0M
2022-04-20 91.62 94.59 86.63 86.70 0.0M
2022-04-19 89.38 94.96 85.93 93.75 0.0M
2022-04-14 92.52 93.83 89.98 90.32 0.0M
2022-04-13 88.08 92.53 84.88 92.43 0.0M
2022-04-12 91.09 95.77 86.04 87.38 0.0M
2022-04-11 89.45 93.70 86.23 93.23 0.0M
2022-04-08 99.18 99.19 90.47 91.03 0.0M
2022-04-07 100.40 106.94 92.54 98.03 0.0M
2022-04-06 103.10 108.87 99.31 102.10 0.0M
2022-04-05 113.83 118.41 104.88 104.98 0.0M
2022-04-04 112.75 116.78 108.52 115.18 0.0M
2022-04-01 127.41 128.46 109.57 113.99 0.0M
2022-03-31 121.42 127.00 113.61 120.71 0.0M
2022-03-30 141.47 146.14 123.10 125.00 0.1M
2022-03-29 142.23 163.81 128.52 143.80 0.1M
2022-03-28 101.88 146.79 99.76 144.83 0.1M
2022-03-25 98.14 106.40 96.48 101.47 0.0M
2022-03-24 99.00 101.63 93.10 99.17 0.0M
2022-03-23 99.68 109.93 89.95 101.90 0.1M
2022-03-22 76.02 92.15 76.02 90.31 0.0M
2022-03-21 77.02 81.23 75.07 77.70 0.0M
2022-03-18 73.72 78.57 72.72 77.89 0.0M
2022-03-17 74.56 76.27 72.09 74.26 0.0M
2022-03-16 72.85 76.92 70.49 74.42 0.0M
2022-03-15 66.97 72.63 64.96 71.69 0.0M
2022-03-14 70.87 71.39 65.18 66.43 0.0M
2022-03-11 74.53 78.16 70.85 71.01 0.0M
2022-03-10 77.21 78.11 73.01 75.59 0.0M
2022-03-09 75.37 79.55 75.37 77.02 0.0M
2022-03-08 75.51 81.28 71.69 76.43 0.0M
2022-03-07 82.28 84.91 74.72 75.43 0.0M
2022-03-04 88.49 90.77 81.12 81.90 0.0M
2022-03-03 91.36 91.36 87.65 88.16 0.0M
2022-03-02 89.55 92.20 84.69 90.06 0.0M
2022-03-01 88.90 94.32 87.08 88.41 0.0M
2022-02-28 81.80 93.29 81.77 90.87 0.0M
2022-02-25 82.96 87.08 79.84 84.88 0.0M
2022-02-24 70.47 86.16 66.97 85.10 0.0M
2022-02-23 80.55 82.36 74.91 75.64 0.0M
2022-02-22 79.14 86.54 75.91 78.68 0.0M
2022-02-21 85.62 86.32 75.16 78.60 0.0M
2022-02-18 92.18 92.53 84.69 85.75 0.0M
2022-02-17 92.12 96.21 88.06 90.58 0.0M
2022-02-16 94.83 98.22 91.80 93.75 0.0M
2022-02-15 86.16 93.15 84.59 92.80 0.0M
2022-02-14 88.92 92.18 84.83 85.29 0.0M
2022-02-11 87.65 93.45 86.21 90.06 0.0M
2022-02-10 89.95 98.90 84.07 88.03 0.1M
2022-02-09 78.16 89.98 77.81 89.87 0.0M
2022-02-08 71.04 79.60 69.60 77.92 0.0M
2022-02-07 74.45 75.89 69.84 70.74 0.0M
2022-02-04 72.07 74.23 69.82 72.99 0.0M
2022-02-03 71.55 74.88 69.49 70.55 0.0M
2022-02-02 82.91 83.37 73.91 73.91 0.0M
2022-02-01 78.24 90.87 77.54 80.93 0.1M
2022-01-31 72.88 78.52 70.47 77.57 0.0M
2022-01-28 70.47 73.34 65.26 72.99 0.0M
2022-01-27 74.83 80.36 70.20 70.93 0.0M
2022-01-26 78.03 87.11 75.70 76.84 0.1M
2022-01-25 77.51 79.44 75.62 76.56 0.0M
2022-01-24 84.53 85.02 68.05 79.68 0.1M
2022-01-21 86.13 89.36 77.57 85.81 0.0M
2022-01-20 88.87 96.48 86.16 86.40 0.0M
2022-01-19 87.05 92.69 84.61 87.68 0.0M
2022-01-18 96.24 97.54 85.48 90.01 0.0M
2022-01-17 96.24 98.63 95.97 97.81 0.0M
2022-01-14 98.44 99.98 92.47 97.76 0.0M
2022-01-13 107.03 109.17 97.38 97.92 0.0M
2022-01-12 107.33 110.31 104.80 108.06 0.0M
2022-01-11 109.22 113.50 106.05 108.52 0.0M
2022-01-10 109.28 110.52 101.80 108.90 0.0M
2022-01-07 116.59 116.92 107.11 109.60 0.0M
2022-01-06 109.17 113.56 100.12 107.70 0.0M
2022-01-05 119.85 121.91 107.35 108.84 0.0M
2022-01-04 127.60 129.71 118.44 122.67 0.0M
2022-01-03 132.10 134.48 126.73 127.22 0.0M