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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	136.6	132.66	132.66	136.9	132.26	52,125
September 10, 2025	136.98	137.6	137.6	140.34	135.76	76,342
September 09, 2025	129.24	131	131	131.58	128.68	27,939
September 08, 2025	129.5	129.5	129.5	129.84	127.1	57,160
September 05, 2025	138.4	129.54	129.54	138.82	127.96	78,584
September 04, 2025	139.16	137.48	137.48	140	135.5	24,697
September 03, 2025	139.18	138.04	138.04	140.18	137.96	27,715
September 02, 2025	138.54	137.9	137.9	138.9	134.66	43,493
September 01, 2025	138.4	139.7	139.7	139.84	138.16	27,699
August 29, 2025	144.12	139.84	139.84	144.36	138.78	26,047
August 28, 2025	142.54	143.3	143.3	146.56	142.36	31,261
August 27, 2025	143.96	143.22	143.22	145.08	142.32	31,840
August 26, 2025	139.76	142	142	145.5	139.34	77,405
August 25, 2025	143.14	140.94	140.94	143.14	138.36	29,091
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

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