Frankfurt - Delayed Quote
EUR
Advanced Micro Devices, Inc. (AMD.F)
454.20
-23.35
(-4.89%)
At close: October 30 at 9:39:12 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
472.35 | 473.00 | 443.00 | 454.20 | 454.20 | 665 |
|
Oct 29, 2026
|
508.10 | 515.50 | 473.35 | 477.55 | 477.55 | 354 |
|
Oct 28, 2026
|
515.00 | 518.40 | 505.00 | 517.00 | 517.00 | 1,147 |
|
Oct 27, 2026
|
470.75 | 505.50 | 470.75 | 505.20 | 505.20 | 791 |
|
Oct 26, 2026
|
459.80 | 475.95 | 457.90 | 473.25 | 473.25 | 414 |
|
Oct 23, 2026
|
458.00 | 467.60 | 452.75 | 458.75 | 458.75 | 603 |
|
Oct 22, 2026
|
477.00 | 477.00 | 449.60 | 450.40 | 450.40 | 699 |
|
Oct 21, 2026
|
487.55 | 494.95 | 483.20 | 494.30 | 494.30 | 384 |
|
Oct 20, 2026
|
475.00 | 482.30 | 468.60 | 479.90 | 479.90 | 492 |
|
Oct 19, 2026
|
482.95 | 494.00 | 480.00 | 481.05 | 481.05 | 810 |
|
Oct 16, 2026
|
499.40 | 499.40 | 469.90 | 469.90 | 469.90 | 451 |
|
Oct 15, 2026
|
496.00 | 502.00 | 477.55 | 498.85 | 498.85 | 2,109 |
|
Oct 14, 2026
|
538.90 | 540.70 | 510.00 | 511.70 | 511.70 | 593 |
|
Oct 13, 2026
|
522.60 | 536.00 | 518.60 | 536.00 | 536.00 | 846 |
|
Oct 12, 2026
|
545.10 | 545.10 | 525.00 | 531.30 | 531.30 | 1,571 |
|
Oct 9, 2026
|
558.40 | 565.60 | 545.00 | 545.00 | 545.00 | 1,422 |
|
Oct 8, 2026
|
575.00 | 576.10 | 550.00 | 552.00 | 552.00 | 1,346 |
|
Oct 7, 2026
|
581.20 | 582.50 | 567.50 | 573.00 | 573.00 | 1,287 |
|
Oct 6, 2026
|
567.30 | 584.30 | 561.80 | 580.00 | 580.00 | 1,138 |
|
Oct 5, 2026
|
569.80 | 569.80 | 560.00 | 564.00 | 564.00 | 462 |
|
Oct 2, 2026
|
548.10 | 572.10 | 548.10 | 561.00 | 561.00 | 430 |
|
Oct 1, 2026
|
556.50 | 556.50 | 540.00 | 549.30 | 549.30 | 1,611 |
|
Sep 30, 2026
|
535.10 | 540.00 | 530.20 | 536.10 | 536.10 | 132 |
|
Sep 29, 2026
|
530.30 | 545.00 | 530.30 | 542.10 | 542.10 | 237 |
|
Sep 28, 2026
|
543.30 | 548.10 | 525.90 | 534.70 | 534.70 | 988 |
|
Sep 25, 2026
|
560.70 | 566.40 | 549.60 | 552.20 | 552.20 | 1,531 |
|
Sep 24, 2026
|
533.20 | 550.20 | 523.90 | 550.20 | 550.20 | 1,256 |
|
Sep 23, 2026
|
544.10 | 548.00 | 533.90 | 538.50 | 538.50 | 1,755 |
|
Sep 22, 2026
|
531.40 | 541.80 | 527.20 | 539.90 | 539.90 | 1,024 |
|
Sep 21, 2026
|
492.25 | 535.50 | 492.25 | 534.40 | 534.40 | 4,128 |
|
Sep 18, 2026
|
477.00 | 483.00 | 473.15 | 483.00 | 483.00 | 1,330 |
|
Sep 17, 2026
|
448.85 | 479.70 | 448.85 | 474.80 | 474.80 | 950 |
|
Sep 16, 2026
|
437.50 | 456.70 | 437.50 | 441.50 | 441.50 | 501 |
|
Sep 15, 2026
|
425.00 | 443.35 | 423.85 | 436.30 | 436.30 | 2,729 |
|
Sep 14, 2026
|
428.00 | 430.50 | 417.65 | 428.60 | 428.60 | 2,681 |
|
Sep 11, 2026
|
434.95 | 446.00 | 434.95 | 446.00 | 446.00 | 1,212 |
|
Sep 10, 2026
|
447.30 | 447.40 | 436.10 | 437.70 | 437.70 | 190 |
|
Sep 9, 2026
|
434.25 | 450.60 | 427.90 | 447.80 | 447.80 | 1,055 |
|
Sep 8, 2026
|
417.10 | 440.00 | 413.55 | 434.80 | 434.80 | 1,479 |
|
Sep 7, 2026
|
409.05 | 414.70 | 409.05 | 413.55 | 413.55 | 293 |
|
Sep 4, 2026
|
397.20 | 409.00 | 393.45 | 406.15 | 406.15 | 188 |
|
Sep 3, 2026
|
394.00 | 395.00 | 383.15 | 393.70 | 393.70 | 220 |
|
Sep 2, 2026
|
397.00 | 398.80 | 391.40 | 392.85 | 392.85 | 158 |
|
Sep 1, 2026
|
407.90 | 407.90 | 390.00 | 396.00 | 396.00 | 268 |
|
Aug 31, 2026
|
402.10 | 406.10 | 400.10 | 405.00 | 405.00 | 218 |
|
Aug 28, 2026
|
405.55 | 410.30 | 404.50 | 406.20 | 406.20 | 1,182 |
|
Aug 27, 2026
|
415.25 | 420.45 | 406.30 | 406.30 | 406.30 | 704 |
|
Aug 26, 2026
|
409.00 | 419.65 | 406.90 | 412.20 | 412.20 | 1,212 |
|
Aug 25, 2026
|
396.15 | 411.30 | 396.15 | 409.20 | 409.20 | 1,245 |
|
Aug 24, 2026
|
396.10 | 399.00 | 388.00 | 392.05 | 392.05 | 1,444 |
|
Aug 21, 2026
|
403.45 | 406.50 | 400.45 | 402.95 | 402.95 | 228 |
|
Aug 20, 2026
|
403.95 | 404.00 | 394.05 | 400.30 | 400.30 | 461 |
|
Aug 19, 2026
|
411.05 | 420.50 | 397.80 | 397.80 | 397.80 | 482 |
|
Aug 18, 2026
|
430.35 | 432.95 | 413.00 | 414.00 | 414.00 | 460 |
|
Aug 17, 2026
|
447.00 | 450.35 | 440.10 | 440.10 | 440.10 | 467 |
|
Aug 14, 2026
|
416.70 | 440.80 | 416.70 | 440.00 | 440.00 | 3,982 |
|
Aug 13, 2026
|
418.55 | 429.85 | 417.20 | 422.00 | 422.00 | 102 |
|
Aug 12, 2026
|
410.60 | 423.10 | 410.60 | 418.60 | 418.60 | 923 |
|
Aug 11, 2026
|
406.25 | 412.10 | 401.60 | 412.10 | 412.10 | 995 |
|
Aug 10, 2026
|
421.15 | 423.10 | 410.00 | 410.90 | 410.90 | 651 |
|
Aug 7, 2026
|
423.35 | 436.30 | 415.65 | 416.10 | 416.10 | 248 |
|
Aug 6, 2026
|
416.35 | 428.25 | 410.00 | 427.00 | 427.00 | 447 |
|
Aug 5, 2026
|
418.50 | 428.30 | 407.25 | 418.90 | 418.90 | 2,324 |
|
Aug 4, 2026
|
431.20 | 458.25 | 429.00 | 457.50 | 457.50 | 2,721 |
|
Aug 3, 2026
|
423.60 | 423.60 | 397.10 | 421.60 | 421.60 | 1,185 |
|
Jul 31, 2026
|
440.05 | 447.45 | 420.50 | 420.50 | 420.50 | 1,411 |
|
Jul 30, 2026
|
373.50 | 426.90 | 369.05 | 424.30 | 424.30 | 2,801 |
|
Jul 29, 2026
|
391.45 | 403.40 | 372.50 | 375.00 | 375.00 | 2,050 |
|
Jul 28, 2026
|
418.25 | 421.65 | 391.95 | 399.15 | 399.15 | 2,730 |
|
Jul 27, 2026
|
469.20 | 473.90 | 420.00 | 430.90 | 430.90 | 2,223 |
|
Jul 24, 2026
|
475.05 | 479.15 | 458.45 | 472.25 | 472.25 | 409 |
|
Jul 23, 2026
|
489.85 | 489.85 | 467.05 | 472.40 | 472.40 | 872 |
|
Jul 22, 2026
|
472.95 | 489.00 | 463.10 | 489.00 | 489.00 | 768 |
|
Jul 21, 2026
|
455.30 | 476.90 | 454.00 | 474.85 | 474.85 | 959 |
|
Jul 20, 2026
|
433.65 | 456.10 | 433.65 | 450.00 | 450.00 | 1,319 |
|
Jul 17, 2026
|
417.80 | 439.70 | 404.25 | 438.80 | 438.80 | 2,952 |
|
Jul 16, 2026
|
459.75 | 464.30 | 430.00 | 433.60 | 433.60 | 911 |
|
Jul 15, 2026
|
487.80 | 488.95 | 450.00 | 454.75 | 454.75 | 424 |
|
Jul 14, 2026
|
475.10 | 500.00 | 475.10 | 480.10 | 480.10 | 1,759 |
|
Jul 13, 2026
|
477.90 | 479.90 | 465.00 | 470.95 | 470.95 | 983 |
|
Jul 10, 2026
|
479.50 | 484.25 | 471.05 | 484.25 | 484.25 | 175 |
|
Jul 9, 2026
|
453.90 | 488.20 | 453.20 | 474.95 | 474.95 | 595 |
|
Jul 8, 2026
|
453.15 | 453.25 | 439.70 | 450.35 | 450.35 | 1,000 |
|
Jul 7, 2026
|
476.70 | 476.70 | 440.00 | 446.05 | 446.05 | 961 |
|
Jul 6, 2026
|
462.15 | 500.00 | 462.15 | 486.10 | 486.10 | 1,894 |
|
Jul 3, 2026
|
454.05 | 466.00 | 454.05 | 464.50 | 464.50 | 812 |
|
Jul 2, 2026
|
472.05 | 478.00 | 445.00 | 445.00 | 445.00 | 932 |
|
Jul 1, 2026
|
504.30 | 507.90 | 480.00 | 484.30 | 484.30 | 1,430 |
|
Jun 30, 2026
|
474.20 | 510.80 | 469.45 | 508.60 | 508.60 | 2,932 |
|
Jun 29, 2026
|
463.55 | 471.30 | 437.80 | 468.75 | 468.75 | 1,420 |
|
Jun 26, 2026
|
452.65 | 457.80 | 444.00 | 454.00 | 454.00 | 515 |
|
Jun 25, 2026
|
468.45 | 482.85 | 448.85 | 460.75 | 460.75 | 1,926 |
|
Jun 24, 2026
|
463.00 | 468.50 | 451.20 | 451.20 | 451.20 | 964 |
|
Jun 23, 2026
|
464.75 | 464.75 | 443.25 | 454.50 | 454.50 | 1,346 |
|
Jun 22, 2026
|
465.85 | 491.75 | 464.40 | 481.95 | 481.95 | 1,559 |
|
Jun 19, 2026
|
467.70 | 468.25 | 460.90 | 468.05 | 468.05 | 1,513 |
|
Jun 18, 2026
|
458.25 | 467.50 | 455.75 | 464.80 | 464.80 | 832 |
|
Jun 17, 2026
|
450.00 | 458.55 | 440.50 | 447.00 | 447.00 | 2,598 |
|
Jun 16, 2026
|
468.10 | 474.50 | 442.00 | 442.00 | 442.00 | 3,492 |
|
Jun 15, 2026
|
457.05 | 480.00 | 455.80 | 470.00 | 470.00 | 3,581 |
|
Jun 12, 2026
|
419.10 | 450.00 | 415.55 | 444.95 | 444.95 | 1,326 |
|
Jun 11, 2026
|
393.40 | 421.80 | 393.05 | 421.80 | 421.80 | 2,125 |
|
Jun 10, 2026
|
402.00 | 409.75 | 390.00 | 390.00 | 390.00 | 2,859 |
|
Jun 9, 2026
|
432.00 | 435.75 | 382.60 | 408.00 | 408.00 | 2,634 |
|
Jun 8, 2026
|
401.65 | 428.25 | 401.65 | 427.65 | 427.65 | 1,899 |
|
Jun 5, 2026
|
442.55 | 442.55 | 404.10 | 406.00 | 406.00 | 2,673 |
|
Jun 4, 2026
|
459.10 | 462.45 | 433.35 | 453.70 | 453.70 | 1,391 |
|
Jun 3, 2026
|
444.35 | 470.10 | 443.40 | 467.05 | 467.05 | 3,614 |
|
Jun 2, 2026
|
433.45 | 446.00 | 430.40 | 446.00 | 446.00 | 1,232 |
|
Jun 1, 2026
|
437.90 | 444.35 | 419.30 | 440.75 | 440.75 | 4,439 |
|
May 29, 2026
|
449.70 | 452.40 | 431.95 | 442.05 | 442.05 | 3,050 |
|
May 28, 2026
|
419.95 | 451.00 | 416.40 | 446.55 | 446.55 | 2,555 |
|
May 27, 2026
|
435.60 | 445.10 | 421.00 | 428.20 | 428.20 | 3,541 |
|
May 26, 2026
|
408.70 | 435.15 | 408.15 | 433.05 | 433.05 | 3,406 |
|
May 25, 2026
|
410.75 | 412.00 | 406.40 | 411.40 | 411.40 | 2,128 |
|
May 22, 2026
|
389.10 | 410.80 | 389.10 | 403.80 | 403.80 | 1,915 |
|
May 21, 2026
|
386.00 | 386.50 | 375.00 | 384.10 | 384.10 | 979 |
|
May 20, 2026
|
358.35 | 386.50 | 358.10 | 381.40 | 381.40 | 2,306 |
|
May 19, 2026
|
357.40 | 364.85 | 340.00 | 357.35 | 357.35 | 4,323 |
|
May 18, 2026
|
359.55 | 372.10 | 353.45 | 361.95 | 361.95 | 2,431 |
|
May 15, 2026
|
370.05 | 377.35 | 365.00 | 365.00 | 365.00 | 2,252 |
|
May 14, 2026
|
380.40 | 388.60 | 371.55 | 383.25 | 383.25 | 1,359 |
|
May 13, 2026
|
386.45 | 396.50 | 370.00 | 380.00 | 380.00 | 2,963 |
|
May 12, 2026
|
384.00 | 390.15 | 363.05 | 375.85 | 375.85 | 4,124 |
|
May 11, 2026
|
390.15 | 400.00 | 382.60 | 387.65 | 387.65 | 7,362 |
|
May 8, 2026
|
349.30 | 383.70 | 349.30 | 383.70 | 383.70 | 4,562 |
|
May 7, 2026
|
360.00 | 360.10 | 342.70 | 348.20 | 348.20 | 3,258 |
|
May 6, 2026
|
352.70 | 363.10 | 342.50 | 359.25 | 359.25 | 10,396 |
|
May 5, 2026
|
294.40 | 306.00 | 292.30 | 304.00 | 304.00 | 3,995 |
|
May 4, 2026
|
309.25 | 312.00 | 291.00 | 293.70 | 293.70 | 6,852 |
|
Apr 30, 2026
|
290.00 | 302.00 | 286.10 | 301.15 | 301.15 | 3,202 |
|
Apr 29, 2026
|
281.55 | 289.50 | 273.20 | 288.85 | 288.85 | 2,085 |
|
Apr 28, 2026
|
282.60 | 282.60 | 264.80 | 275.50 | 275.50 | 3,397 |
|
Apr 27, 2026
|
297.35 | 301.65 | 280.00 | 288.35 | 288.35 | 7,101 |
|
Apr 24, 2026
|
280.05 | 300.00 | 279.15 | 294.95 | 294.95 | 6,403 |
|
Apr 23, 2026
|
256.70 | 264.80 | 255.50 | 259.25 | 259.25 | 3,486 |
|
Apr 22, 2026
|
244.00 | 259.00 | 244.00 | 259.00 | 259.00 | 4,599 |
|
Apr 21, 2026
|
232.95 | 242.00 | 232.95 | 241.95 | 241.95 | 570 |
|
Apr 20, 2026
|
231.95 | 242.50 | 230.90 | 234.40 | 234.40 | 2,368 |
|
Apr 17, 2026
|
233.60 | 237.30 | 231.25 | 235.85 | 235.85 | 2,069 |
|
Apr 16, 2026
|
220.15 | 236.45 | 217.45 | 234.00 | 234.00 | 5,043 |
|
Apr 15, 2026
|
212.35 | 218.00 | 212.35 | 216.45 | 216.45 | 609 |
|
Apr 14, 2026
|
208.65 | 215.75 | 208.65 | 215.60 | 215.60 | 1,134 |
|
Apr 13, 2026
|
206.00 | 209.90 | 205.95 | 209.90 | 209.90 | 2,388 |
|
Apr 10, 2026
|
201.55 | 212.00 | 201.00 | 209.30 | 209.30 | 3,261 |
|
Apr 9, 2026
|
196.36 | 202.05 | 195.82 | 202.05 | 202.05 | 1,686 |
|
Apr 8, 2026
|
198.54 | 199.98 | 195.08 | 197.92 | 197.92 | 2,517 |
|
Apr 7, 2026
|
188.56 | 189.96 | 186.46 | 187.34 | 187.34 | 484 |
|
Apr 2, 2026
|
177.08 | 187.38 | 176.60 | 187.38 | 187.38 | 831 |
|
Apr 1, 2026
|
176.50 | 183.16 | 176.50 | 181.36 | 181.36 | 439 |
|
Mar 31, 2026
|
172.78 | 175.78 | 172.18 | 175.78 | 175.78 | 2,230 |
|
Mar 30, 2026
|
174.88 | 180.00 | 168.80 | 168.80 | 168.80 | 1,589 |
|
Mar 27, 2026
|
177.56 | 178.56 | 172.30 | 176.02 | 176.02 | 1,016 |
|
Mar 26, 2026
|
189.00 | 190.00 | 178.06 | 178.06 | 178.06 | 1,318 |
|
Mar 25, 2026
|
178.26 | 191.10 | 178.26 | 191.00 | 191.00 | 2,550 |
|
Mar 24, 2026
|
175.16 | 178.04 | 175.12 | 178.04 | 178.04 | 312 |
|
Mar 23, 2026
|
171.50 | 178.90 | 170.00 | 176.62 | 176.62 | 1,005 |
|
Mar 20, 2026
|
176.56 | 177.42 | 173.60 | 173.60 | 173.60 | 167 |
|
Mar 19, 2026
|
172.98 | 176.46 | 170.78 | 176.46 | 176.46 | 636 |
|
Mar 18, 2026
|
170.92 | 174.82 | 170.92 | 174.82 | 174.82 | 254 |
|
Mar 17, 2026
|
169.36 | 172.16 | 169.36 | 170.00 | 170.00 | 199 |
|
Mar 16, 2026
|
170.34 | 174.12 | 169.14 | 171.00 | 171.00 | 3,115 |
|
Mar 13, 2026
|
170.96 | 174.14 | 168.28 | 168.28 | 168.28 | 364 |
|
Mar 12, 2026
|
174.72 | 176.62 | 171.00 | 172.54 | 172.54 | 445 |
|
Mar 11, 2026
|
174.78 | 177.12 | 174.78 | 177.12 | 177.12 | 300 |
|
Mar 10, 2026
|
172.80 | 176.36 | 172.80 | 176.36 | 176.36 | 413 |
|
Mar 9, 2026
|
161.14 | 174.60 | 161.00 | 173.34 | 173.34 | 1,714 |
|
Mar 6, 2026
|
171.66 | 172.72 | 166.40 | 166.40 | 166.40 | 971 |
|
Mar 5, 2026
|
171.46 | 175.02 | 168.90 | 168.90 | 168.90 | 1,830 |
|
Mar 4, 2026
|
162.38 | 173.60 | 162.38 | 173.18 | 173.18 | 716 |
|
Mar 3, 2026
|
167.02 | 167.02 | 163.50 | 164.00 | 164.00 | 940 |
|
Mar 2, 2026
|
164.88 | 169.16 | 163.44 | 169.16 | 169.16 | 900 |
|
Feb 27, 2026
|
171.30 | 172.94 | 167.56 | 167.56 | 167.56 | 826 |
|
Feb 26, 2026
|
177.52 | 178.04 | 171.00 | 172.66 | 172.66 | 1,998 |
|
Feb 25, 2026
|
181.32 | 183.64 | 178.90 | 179.00 | 179.00 | 1,338 |
|
Feb 24, 2026
|
166.32 | 190.02 | 166.32 | 181.58 | 181.58 | 2,082 |
|
Feb 23, 2026
|
166.56 | 168.00 | 165.02 | 165.02 | 165.02 | 615 |
|
Feb 20, 2026
|
173.80 | 173.80 | 169.94 | 169.94 | 169.94 | 250 |
|
Feb 19, 2026
|
170.28 | 172.10 | 167.90 | 170.92 | 170.92 | 1,251 |
|
Feb 18, 2026
|
168.02 | 171.38 | 165.48 | 167.72 | 167.72 | 1,056 |
|
Feb 17, 2026
|
172.18 | 173.44 | 165.00 | 171.54 | 171.54 | 977 |
|
Feb 16, 2026
|
175.00 | 176.54 | 174.80 | 175.58 | 175.58 | 589 |
|
Feb 13, 2026
|
173.00 | 175.78 | 173.00 | 175.30 | 175.30 | 163 |
|
Feb 12, 2026
|
180.98 | 182.28 | 173.30 | 174.10 | 174.10 | 933 |
|
Feb 11, 2026
|
179.26 | 181.76 | 176.88 | 179.28 | 179.28 | 485 |
|
Feb 10, 2026
|
180.66 | 183.58 | 180.66 | 181.26 | 181.26 | 2,445 |
|
Feb 9, 2026
|
177.68 | 182.60 | 172.50 | 181.20 | 181.20 | 2,110 |
|
Feb 6, 2026
|
164.00 | 176.34 | 163.28 | 174.76 | 174.76 | 5,010 |
|
Feb 5, 2026
|
174.08 | 174.50 | 162.00 | 163.14 | 163.14 | 4,820 |
|
Feb 4, 2026
|
191.42 | 192.52 | 168.76 | 171.70 | 171.70 | 4,550 |
|
Feb 3, 2026
|
211.95 | 214.15 | 201.15 | 204.55 | 204.55 | 1,514 |
|
Feb 2, 2026
|
191.34 | 211.55 | 191.34 | 208.90 | 208.90 | 1,995 |
|
Jan 30, 2026
|
206.80 | 208.40 | 198.30 | 198.78 | 198.78 | 1,608 |
|
Jan 29, 2026
|
213.40 | 215.75 | 202.60 | 208.20 | 208.20 | 2,694 |
|
Jan 28, 2026
|
212.10 | 216.25 | 210.95 | 210.95 | 210.95 | 699 |
|
Jan 27, 2026
|
214.75 | 214.80 | 208.00 | 208.90 | 208.90 | 935 |
|
Jan 26, 2026
|
218.90 | 219.55 | 210.85 | 210.85 | 210.85 | 2,785 |
|
Jan 23, 2026
|
215.75 | 225.60 | 214.75 | 218.85 | 218.85 | 2,507 |
|
Jan 22, 2026
|
216.35 | 219.10 | 211.15 | 216.00 | 216.00 | 2,029 |
|
Jan 21, 2026
|
199.56 | 215.05 | 198.94 | 213.65 | 213.65 | 3,506 |
|
Jan 20, 2026
|
193.52 | 203.70 | 189.38 | 198.14 | 198.14 | 3,753 |
|
Jan 19, 2026
|
196.78 | 196.78 | 193.78 | 194.32 | 194.32 | 1,588 |
|
Jan 16, 2026
|
199.50 | 202.70 | 198.82 | 200.40 | 200.40 | 1,010 |
|
Jan 15, 2026
|
192.10 | 205.00 | 192.02 | 200.85 | 200.85 | 4,020 |
|
Jan 14, 2026
|
189.10 | 192.04 | 185.76 | 190.44 | 190.44 | 1,521 |
|
Jan 13, 2026
|
179.52 | 191.34 | 179.52 | 190.46 | 190.46 | 1,366 |
|
Jan 12, 2026
|
172.80 | 179.28 | 170.96 | 178.36 | 178.36 | 2,969 |
|
Jan 9, 2026
|
175.04 | 178.14 | 174.96 | 174.96 | 174.96 | 1,274 |
|
Jan 8, 2026
|
178.82 | 180.38 | 175.00 | 175.30 | 175.30 | 936 |
|
Jan 7, 2026
|
182.90 | 183.66 | 177.40 | 179.16 | 179.16 | 1,589 |
|
Jan 6, 2026
|
190.10 | 190.96 | 181.66 | 183.00 | 183.00 | 799 |
|
Jan 5, 2026
|
194.98 | 197.42 | 188.30 | 188.30 | 188.30 | 1,333 |
|
Jan 2, 2026
|
184.46 | 192.42 | 184.46 | 192.42 | 192.42 | 1,572 |
|
Dec 30, 2025
|
183.48 | 184.34 | 182.46 | 184.34 | 184.34 | 440 |
|
Dec 29, 2025
|
182.74 | 182.74 | 178.14 | 181.90 | 181.90 | 1,164 |
|
Dec 23, 2025
|
181.78 | 183.00 | 180.22 | 181.32 | 181.32 | 542 |
|
Dec 22, 2025
|
184.68 | 186.24 | 182.32 | 182.48 | 182.48 | 844 |
|
Dec 19, 2025
|
172.52 | 182.70 | 172.52 | 182.70 | 182.70 | 471 |
|
Dec 18, 2025
|
168.78 | 175.60 | 168.78 | 173.10 | 173.10 | 668 |
|
Dec 17, 2025
|
177.32 | 179.82 | 168.76 | 168.76 | 168.76 | 1,143 |
|
Dec 16, 2025
|
174.26 | 177.98 | 173.16 | 177.20 | 177.20 | 2,932 |
|
Dec 15, 2025
|
179.22 | 182.00 | 176.00 | 176.86 | 176.86 | 721 |
|
Dec 12, 2025
|
187.32 | 188.10 | 178.42 | 181.12 | 181.12 | 511 |
|
Dec 11, 2025
|
186.46 | 186.88 | 180.00 | 184.20 | 184.20 | 1,679 |
|
Dec 10, 2025
|
190.68 | 191.10 | 188.00 | 188.00 | 188.00 | 1,599 |
|
Dec 9, 2025
|
192.70 | 193.92 | 190.12 | 190.12 | 190.12 | 486 |
|
Dec 8, 2025
|
187.10 | 190.94 | 186.82 | 189.06 | 189.06 | 1,219 |
|
Dec 5, 2025
|
186.60 | 190.64 | 185.58 | 187.28 | 187.28 | 818 |
|
Dec 4, 2025
|
186.88 | 187.02 | 185.12 | 185.42 | 185.42 | 839 |
|
Dec 3, 2025
|
185.50 | 186.32 | 184.18 | 185.04 | 185.04 | 699 |
|
Dec 2, 2025
|
188.50 | 194.02 | 187.00 | 187.00 | 187.00 | 594 |
|
Dec 1, 2025
|
185.82 | 189.94 | 182.62 | 189.94 | 189.94 | 1,911 |
|
Nov 28, 2025
|
185.84 | 188.44 | 185.02 | 186.96 | 186.96 | 1,099 |
|
Nov 27, 2025
|
184.90 | 184.90 | 183.36 | 184.54 | 184.54 | 234 |
|
Nov 26, 2025
|
177.60 | 186.68 | 173.94 | 186.68 | 186.68 | 3,204 |
|
Nov 25, 2025
|
183.50 | 184.20 | 169.00 | 178.28 | 178.28 | 2,148 |
|
Nov 24, 2025
|
178.92 | 187.50 | 176.90 | 187.30 | 187.30 | 2,536 |
|
Nov 21, 2025
|
178.96 | 181.20 | 169.96 | 178.00 | 178.00 | 3,528 |
|
Nov 20, 2025
|
205.50 | 207.50 | 179.50 | 179.52 | 179.52 | 4,663 |
|
Nov 19, 2025
|
196.62 | 202.05 | 190.94 | 193.26 | 193.26 | 1,477 |
|
Nov 18, 2025
|
203.00 | 206.75 | 194.56 | 200.35 | 200.35 | 4,734 |
|
Nov 17, 2025
|
213.50 | 215.60 | 205.05 | 206.00 | 206.00 | 1,418 |
|
Nov 14, 2025
|
211.55 | 217.80 | 205.00 | 214.25 | 214.25 | 1,631 |
|
Nov 13, 2025
|
224.40 | 224.40 | 212.00 | 212.50 | 212.50 | 3,269 |
|
Nov 12, 2025
|
217.00 | 226.30 | 215.00 | 220.85 | 220.85 | 3,220 |
|
Nov 11, 2025
|
212.30 | 212.30 | 206.00 | 206.55 | 206.55 | 800 |
|
Nov 10, 2025
|
207.55 | 215.20 | 207.55 | 211.80 | 211.80 | 2,792 |
|
Nov 7, 2025
|
206.40 | 208.35 | 194.70 | 199.76 | 199.76 | 4,754 |
|
Nov 6, 2025
|
222.90 | 223.60 | 205.00 | 208.80 | 208.80 | 2,005 |
|
Nov 5, 2025
|
209.50 | 225.45 | 205.00 | 224.60 | 224.60 | 3,940 |
|
Nov 4, 2025
|
221.05 | 223.55 | 216.85 | 219.20 | 219.20 | 2,795 |
|
Nov 3, 2025
|
221.65 | 225.85 | 220.45 | 225.45 | 225.45 | 2,982 |
|
Oct 31, 2025
|
223.40 | 226.60 | 219.80 | 222.85 | 222.85 | 1,708 |
|
Oct 30, 2025
|
226.60 | 228.15 | 220.00 | 220.20 | 220.20 | 1,699 |
