Advanced Micro Devices, Inc. - AMD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	186.32	186.96	186.96	187.1	184	26,941
December 03, 2025	186.26	185.22	185.22	187.42	181.76	29,320
December 02, 2025	187.96	186.98	186.98	194.42	186.72	42,478
December 01, 2025	185.46	187.9	187.9	189	182.68	35,143
November 28, 2025	185.74	186.34	186.34	188.3	185	28,973
November 27, 2025	184.22	183.36	183.36	184.64	183.2	12,282
November 26, 2025	177.5	184.36	184.36	184.62	173.8	96,829
November 25, 2025	183.6	172.82	172.82	183.6	168.08	119,117
November 24, 2025	178.66	185.18	185.18	185.7	176.44	59,097
November 21, 2025	176.2	174.86	174.86	181.52	169.8	182,121
November 20, 2025	206.15	191.42	191.42	206.45	191.42	68,403
November 19, 2025	197.62	196.18	196.18	203.55	196.18	64,137
November 18, 2025	205.2	200.05	200.05	207.55	193.96	70,878
November 17, 2025	214.95	210.2	210.2	215.8	208.25	45,375
November 14, 2025	211.15	216.1	216.1	216.5	202.15	79,051
November 13, 2025	222.35	219.15	219.15	223.05	214.65	51,829
November 12, 2025	217	225.6	225.6	227.4	214.4	86,121
November 11, 2025	211	205.95	205.95	212	205	29,324
November 10, 2025	208.4	210.75	210.75	215	207.8	49,544
November 07, 2025	208.5	196.54	196.54	209	194.86	78,822
November 06, 2025	221.25	205.6	205.6	223.5	204.4	81,553
November 05, 2025	209	219	219	220.1	205.2	111,165
November 04, 2025	220.85	222.25	222.25	224.05	215.8	53,572
November 03, 2025	222.55	222.55	222.55	226.7	220.6	52,020
October 31, 2025	224.1	221.95	221.95	227.1	221.75	24,944
October 30, 2025	226.9	225.95	225.95	227.35	220.2	41,497
October 29, 2025	227.25	223.2	223.2	229.4	220.95	53,426
October 28, 2025	220.7	224.7	224.7	227	220.15	38,773
October 27, 2025	223.5	218.65	218.65	224.05	214.9	85,748
October 24, 2025	205.6	215.55	215.55	217.5	204.85	52,857
October 23, 2025	198.44	200.85	200.85	202	196.18	31,803
October 22, 2025	204.35	196.84	196.84	206.8	196.1	31,265
October 21, 2025	205.75	204.95	204.95	208.8	201.7	42,860
October 20, 2025	202.8	207.05	207.05	208.25	201.2	50,087
October 17, 2025	194.34	196.4	196.4	201.75	190.22	78,204
October 16, 2025	206.95	204.25	204.25	208	201.75	77,557
October 15, 2025	191	202.4	202.4	205.5	190.36	57,548
October 14, 2025	182.98	189.98	189.98	193.42	180.76	120,898
October 13, 2025	191.22	189.16	189.16	193.7	186.22	85,664
October 10, 2025	201.25	184.86	184.86	202.6	184.86	96,995
October 09, 2025	205.6	201.25	201.25	206.9	201.25	182,656
October 08, 2025	182.78	192.7	192.7	193.6	181.22	83,829
October 07, 2025	178	180.54	180.54	187.6	177.36	155,055
October 06, 2025	141.76	179.46	179.46	194.86	141.44	547,308
October 03, 2025	146.2	143.46	143.46	146.62	142.58	28,774
October 02, 2025	140.76	144.32	144.32	145	140.12	42,015
October 01, 2025	135.46	138.48	138.48	139.48	135	20,390
September 30, 2025	137.42	137.22	137.22	138	135.88	19,577
September 29, 2025	137.08	138.74	138.74	140	136.26	14,476
September 26, 2025	137.2	134.76	134.76	138.74	134.46	20,785
September 25, 2025	136.44	136.62	136.62	136.98	132.4	31,527
September 24, 2025	136.98	137.78	137.78	140.38	136.74	20,461
September 23, 2025	136	137.5	137.5	137.66	135.06	32,848
September 22, 2025	132.96	132.96	132.96	132.96	132.96	24,933
September 19, 2025	133.28	132.96	132.96	135.7	131.94	44,189
September 18, 2025	135.9	131.16	131.16	137.1	126.5	157,632
September 17, 2025	135.22	134.7	134.7	135.92	133	16,012
September 16, 2025	137.3	135.24	135.24	137.66	134.56	30,740
September 15, 2025	136.3	136.18	136.18	137.06	134.18	36,925
September 12, 2025	132.98	134.78	134.78	134.92	132.32	31,359

Advanced Micro Devices, Inc. (AMD.DE) XETRA