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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	138.98	143.56	143.56	143.9	138.9	58,318
August 21, 2025	143.96	141.86	141.86	143.96	139.78	46,101
August 20, 2025	141.5	140.32	140.32	142.74	135.74	84,091
August 19, 2025	150.24	145.14	145.14	150.7	143.44	30,237
August 18, 2025	151.7	150.06	150.06	153	149.62	33,952
August 15, 2025	155.42	151.54	151.54	155.92	150.66	26,655
August 14, 2025	157	154.7	154.7	158.94	153.78	56,335
August 13, 2025	149.5	155.36	155.36	159.36	149.36	119,197
August 12, 2025	148.32	148.82	148.82	150.32	144.88	55,051
August 11, 2025	146.1	153.28	153.28	153.98	143.06	78,418
August 08, 2025	148.6	147.78	147.78	151.9	147.78	57,169
August 07, 2025	142	149.14	149.14	151	141.38	81,374
August 06, 2025	141.48	138.3	138.3	144.66	135.88	165,921
August 05, 2025	155.42	150.2	150.2	156.32	149.12	78,544
August 04, 2025	150.1	152.54	152.54	153.14	149.74	50,021
August 01, 2025	150.6	148.36	148.36	150.64	144.26	136,533
July 31, 2025	161.1	156.56	156.56	162.12	156.02	77,627
July 30, 2025	154.24	155.9	155.9	156.46	151.7	85,330
July 29, 2025	152.04	153.68	153.68	157.8	151.38	98,853
July 28, 2025	143.74	148.4	148.4	150	143.48	76,879
July 25, 2025	139.6	140.88	140.88	142.5	138.78	68,000
July 24, 2025	136.78	137.82	137.82	138.52	134.7	44,192
July 23, 2025	132.3	134.72	134.72	135.02	132.12	29,486
July 22, 2025	133.9	130.88	130.88	134.14	127.7	45,277
July 21, 2025	135.88	135.24	135.24	137.12	134.82	26,222
July 18, 2025	138.28	135.6	135.6	138.28	134.26	30,832
July 17, 2025	139.42	137.22	137.22	140.04	137.22	73,514
July 16, 2025	132.68	131.6	131.6	135	130.86	76,557
July 15, 2025	128.24	133.92	133.92	136.12	127.94	129,204
July 14, 2025	124.98	124.56	124.56	125.2	121.64	47,038
July 11, 2025	123.78	124.2	124.2	124.2	121.02	41,694
July 10, 2025	117.88	123.42	123.42	124.9	117.7	65,394
July 09, 2025	117.8	118.08	118.08	120.06	117.64	31,483
July 08, 2025	115.44	117.76	117.76	118.96	115.32	29,458
July 07, 2025	116.86	114.42	114.42	117.64	113.9	37,538
July 04, 2025	116.26	117.1	117.1	117.1	116.1	15,678
July 03, 2025	118.52	117.58	117.58	119.12	116.76	22,820
July 02, 2025	116.04	117.6	117.6	118.12	113.96	60,110
July 01, 2025	119.52	115.98	115.98	119.82	114.88	56,888
June 30, 2025	123.98	121.42	121.42	124.5	120.44	35,383
June 27, 2025	123.52	123.3	123.3	125.9	122.28	33,591
June 26, 2025	123.9	122.18	122.18	126.58	121.2	78,089
June 25, 2025	120.44	122.78	122.78	124	119.64	87,202
June 24, 2025	114.72	118.04	118.04	118.9	114.1	74,587
June 23, 2025	111	112.18	112.18	115.5	111	84,144
June 20, 2025	110.02	111.96	111.96	115.3	110	83,720
June 19, 2025	109.88	108.04	108.04	109.88	107.46	38,143
June 18, 2025	111.8	110.22	110.22	112.62	110.2	45,958
June 17, 2025	109.36	110.66	110.66	113.22	108.22	98,372
June 16, 2025	101.4	109.8	109.8	110.28	101.3	59,314
June 13, 2025	100	101.5	101.5	102.06	99.8	87,088
June 12, 2025	105.46	104.48	104.48	105.78	103.42	44,985
June 11, 2025	107.92	106.54	106.54	108.6	106.54	47,504
June 10, 2025	108.3	106.52	106.52	108.3	105.62	59,343
June 09, 2025	102.22	105.1	105.1	107.26	102.22	46,366
June 06, 2025	101.66	101.96	101.96	103.96	101.32	19,422
June 05, 2025	104.1	103.22	103.22	104.6	101.62	30,204
June 04, 2025	103.18	102.84	102.84	104.04	101.58	39,713
June 03, 2025	100.18	102.46	102.46	102.52	99.36	30,918
June 02, 2025	96.5	98.6	98.6	99.39	95.95	33,673

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