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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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