Frankfurt - Delayed Quote
EUR
Advanced Micro Devices, Inc. (AMD0.F)
8.25
-0.95
(-10.33%)
At close: October 30 at 3:25:01 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
8.15
8.25
8.15
8.25
8.25
-
Oct 29, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 28, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 27, 2026
8.15
8.85
8.15
8.85
8.85
-
Oct 26, 2026
8.50
8.95
7.95
8.95
8.95
229
Oct 23, 2026
8.35
8.35
7.85
7.85
7.85
-
Oct 22, 2026
8.60
8.60
8.50
8.50
8.50
-
Oct 21, 2026
8.80
8.85
8.80
8.80
8.80
-
Oct 20, 2026
8.70
8.70
8.50
8.50
8.50
550
Oct 19, 2026
8.45
8.45
8.45
8.45
8.45
-
Oct 16, 2026
7:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
9.70
9.75
8.20
8.45
8.45
698
Oct 15, 2026
8.86
8.86
8.71
8.71
8.71
-
Oct 14, 2026
9.64
9.71
9.57
9.57
9.57
-
Oct 13, 2026
9.36
9.64
9.29
9.64
9.64
350
Oct 12, 2026
9.71
9.79
9.57
9.57
9.57
259
Oct 9, 2026
10.07
10.14
9.86
9.86
9.86
1,050
Oct 8, 2026
10.29
10.29
10.21
10.21
10.21
-
Oct 7, 2026
10.43
10.50
10.21
10.21
10.21
700
Oct 6, 2026
10.29
10.29
10.14
10.29
10.29
140
Oct 5, 2026
10.07
10.07
9.93
9.93
9.93
-
Oct 2, 2026
9.86
10.14
9.86
10.14
10.14
-
Oct 1, 2026
10.00
10.00
9.79
9.79
9.79
-
Sep 30, 2026
9.64
9.71
9.64
9.64
9.64
-
Sep 29, 2026
9.71
9.79
9.71
9.79
9.79
-
Sep 28, 2026
9.79
9.93
9.79
9.93
9.93
-
Sep 25, 2026
10.21
10.21
10.14
10.14
10.14
280
Sep 24, 2026
9.71
9.71
9.57
9.57
9.57
-
Sep 23, 2026
9.93
9.93
9.79
9.79
9.79
140
Sep 22, 2026
9.79
9.79
9.64
9.64
9.64
-
Sep 21, 2026
9.07
9.21
9.07
9.21
9.21
-
Sep 18, 2026
8.79
8.86
8.71
8.71
8.71
-
Sep 17, 2026
8.29
8.50
8.29
8.50
8.50
70
Sep 16, 2026
8.21
8.21
8.14
8.21
8.21
-
Sep 15, 2026
7.86
7.93
7.86
7.93
7.93
-
Sep 14, 2026
7.93
7.93
7.71
7.71
7.71
-
Sep 11, 2026
8.07
8.14
8.07
8.14
8.14
-
Sep 10, 2026
8.29
8.29
8.07
8.07
8.07
-
Sep 9, 2026
8.07
8.29
7.93
8.29
8.29
455
Sep 8, 2026
7.71
7.79
7.71
7.79
7.79
-
Sep 7, 2026
7.64
7.64
7.64
7.64
7.64
-
Sep 4, 2026
7.36
7.36
7.36
7.36
7.36
1,197
Sep 3, 2026
7.21
7.29
7.21
7.21
7.21
-
Sep 2, 2026
7.29
7.29
7.29
7.29
7.29
-
Sep 1, 2026
7.50
7.50
7.29
7.29
7.29
-
Aug 31, 2026
7.50
7.50
7.36
7.36
7.36
-
Aug 28, 2026
7.50
7.50
7.50
7.50
7.50
-
Aug 27, 2026
7.64
7.64
7.64
7.64
7.64
-
Aug 26, 2026
7.64
7.64
7.50
7.50
7.50
-
Aug 25, 2026
7.36
7.50
7.36
7.50
7.50
700
Aug 24, 2026
7.36
7.43
7.36
7.43
7.43
-
Aug 21, 2026
7.50
7.57
7.50
7.57
7.57
-
Aug 20, 2026
7.50
7.50
7.36
7.36
7.36
-
Aug 19, 2026
7.57
7.71
7.57
7.71
7.71
-
Aug 18, 2026
8.00
8.00
7.79
7.79
7.79
-
Aug 17, 2026
8.29
8.29
8.14
8.14
8.14
497
Aug 14, 2026
7.57
7.79
7.57
7.79
7.79
-
Aug 13, 2026
7.71
7.71
7.71
7.71
7.71
-
Aug 12, 2026
7.57
7.71
7.57
7.71
7.71
-
Aug 11, 2026
7.50
7.57
7.50
7.57
7.57
210
Aug 10, 2026
7.71
7.79
7.71
7.79
7.79
-
Aug 7, 2026
7.79
7.93
7.79
7.93
7.93
28
Aug 6, 2026
7.57
7.64
7.50
7.64
7.64
133
Aug 5, 2026
7.57
7.64
7.57
7.57
7.57
12,684
Aug 4, 2026
7.86
8.43
7.86
8.36
8.36
2,100
Aug 3, 2026
7.79
7.79
7.43
7.43
7.43
-
Jul 31, 2026
7.93
8.07
7.57
7.64
7.64
1,022
Jul 30, 2026
6.86
7.21
6.80
7.21
7.21
-
Jul 29, 2026
7.14
7.29
6.89
6.89
6.89
525
Jul 28, 2026
7.71
7.86
7.57
7.57
7.57
21
Jul 27, 2026
8.64
8.64
8.07
8.07
8.07
1,225
Jul 24, 2026
8.71
8.79
8.71
8.79
8.79
-
Jul 23, 2026
8.93
8.93
8.86
8.86
8.86
910
Jul 22, 2026
8.64
8.64
8.50
8.50
8.50
-
Jul 21, 2026
8.36
8.57
8.36
8.43
8.43
350
Jul 20, 2026
8.00
8.36
8.00
8.36
8.36
2,247
Jul 17, 2026
7.64
7.71
7.57
7.57
7.57
2,765
Jul 16, 2026
8.29
8.29
8.07
8.07
8.07
-
Jul 15, 2026
8.86
8.86
8.79
8.79
8.79
-
Jul 14, 2026
8.64
8.86
8.64
8.86
8.86
-
Jul 13, 2026
8.79
8.79
8.43
8.43
8.43
5,915
Jul 10, 2026
8.71
8.86
8.57
8.86
8.86
1,750
Jul 9, 2026
8.29
8.50
8.29
8.50
8.50
-
Jul 8, 2026
8.14
8.21
8.00
8.00
8.00
-
Jul 7, 2026
8.64
8.64
8.57
8.57
8.57
-
Jul 6, 2026
8.43
8.43
8.43
8.43
8.43
-
Jul 3, 2026
8.57
8.57
8.43
8.43
8.43
490
Jul 2, 2026
8.50
8.50
8.43
8.43
8.43
-
Jul 1, 2026
9.21
9.21
8.93
8.93
8.93
-
Jun 30, 2026
8.64
9.00
8.64
9.00
9.00
35
Jun 29, 2026
8.57
8.57
8.36
8.36
8.36
-
Jun 26, 2026
8.50
8.50
8.14
8.36
8.36
336
Jun 25, 2026
8.50
8.50
8.50
8.50
8.50
-
Jun 24, 2026
8.57
8.57
8.50
8.50
8.50
-
Jun 23, 2026
8.29
8.29
8.29
8.29
8.29
903
Jun 22, 2026
8.86
8.86
8.86
8.86
8.86
-
Jun 19, 2026
8.79
8.79
8.50
8.50
8.50
1,750
Jun 18, 2026
8.50
8.50
8.50
8.50
8.50
-
Jun 17, 2026
8.14
8.14
8.14
8.14
8.14
-
Jun 16, 2026
8.86
8.86
8.57
8.57
8.57
-
Jun 15, 2026
8.43
8.79
8.43
8.71
8.71
2,205
Jun 12, 2026
7.86
8.14
7.86
8.14
8.14
-
Jun 11, 2026
7.50
7.50
7.29
7.36
7.36
-
Jun 10, 2026
7.64
7.64
7.57
7.57
7.57
-
Jun 9, 2026
8.07
8.07
7.86
7.86
7.86
1,225
Jun 8, 2026
7.71
8.14
7.71
8.00
8.00
1,225
Jun 5, 2026
8.21
8.21
7.71
7.71
7.71
280
Jun 4, 2026
8.71
8.71
8.14
8.14
8.14
140
Jun 3, 2026
8.43
8.71
8.43
8.71
8.71
-
Jun 2, 2026
8.21
8.36
8.14
8.14
8.14
70
Jun 1, 2026
8.29
8.29
8.07
8.07
8.07
-
May 29, 2026
8.50
8.64
8.43
8.43
8.43
980
May 28, 2026
7.93
8.00
7.93
7.93
7.93
3,535
May 27, 2026
8.21
8.43
8.21
8.21
8.21
175
May 26, 2026
7.79
7.86
7.71
7.86
7.86
371
May 25, 2026
7.86
7.86
7.71
7.71
7.71
140
May 22, 2026
7.43
7.57
7.43
7.57
7.57
-
May 21, 2026
7.21
7.29
7.09
7.14
7.14
840
May 20, 2026
6.80
6.91
6.80
6.91
6.91
-
May 19, 2026
6.77
6.83
6.69
6.69
6.69
-
May 18, 2026
6.80
6.94
6.80
6.94
6.94
-
May 15, 2026
7.09
7.09
7.00
7.00
7.00
917
May 14, 2026
7.21
7.21
7.00
7.00
7.00
-
May 13, 2026
7.36
7.36
7.29
7.29
7.29
-
May 12, 2026
7.21
7.21
7.06
7.06
7.06
770
May 11, 2026
7.57
7.57
7.29
7.43
7.43
11,060
May 8, 2026
6.63
6.66
6.63
6.66
6.66
-
May 7, 2026
6.57
6.57
6.57
6.57
6.57
-
May 6, 2026
7.03
7.06
6.51
6.71
6.71
651
May 5, 2026
5.54
5.74
5.54
5.74
5.74
7,357
May 4, 2026
5.83
5.97
5.60
5.60
5.60
4,095
Apr 30, 2026
5.46
5.63
5.46
5.51
5.51
7,350
Apr 29, 2026
5.29
5.29
5.26
5.26
5.26
-
Apr 28, 2026
5.29
5.29
5.06
5.06
5.06
7,000
Apr 27, 2026
5.63
5.74
5.54
5.54
5.54
175
Apr 24, 2026
5.40
5.40
5.31
5.31
5.31
210
Apr 23, 2026
4.83
5.00
4.83
5.00
5.00
2,800
Apr 22, 2026
4.63
4.66
4.63
4.66
4.66
-
Apr 21, 2026
4.40
4.40
4.40
4.40
4.40
-
Apr 20, 2026
4.37
4.49
4.37
4.49
4.49
210
Apr 17, 2026
4.43
4.43
4.40
4.40
4.40
-
Apr 16, 2026
4.29
4.29
4.29
4.29
4.29
700
Apr 15, 2026
4.00
4.03
4.00
4.03
4.03
-
Apr 14, 2026
3.94
3.94
3.94
3.94
3.94
-
Apr 13, 2026
3.71
3.71
3.71
3.71
3.71
700
Apr 10, 2026
3.80
3.91
3.80
3.91
3.91
392
Apr 9, 2026
3.69
3.71
3.69
3.71
3.71
-
Apr 8, 2026
3.66
3.69
3.66
3.69
3.69
-
Apr 7, 2026
3.54
3.54
3.43
3.43
3.43
-
Apr 2, 2026
3.31
3.34
3.29
3.29
3.29
-
Apr 1, 2026
3.31
3.31
3.31
3.31
3.31
-
Mar 31, 2026
3.23
3.23
3.23
3.23
3.23
-
Mar 30, 2026
3.31
3.31
3.31
3.31
3.31
-
Mar 27, 2026
3.34
3.34
3.23
3.23
3.23
-
Mar 26, 2026
3.54
3.54
3.46
3.46
3.46
-
Mar 25, 2026
3.34
3.54
3.34
3.54
3.54
-
Mar 24, 2026
3.29
3.29
3.26
3.26
3.26
735
Mar 23, 2026
3.17
3.40
3.14
3.40
3.40
-
Mar 20, 2026
3.29
3.29
3.29
3.29
3.29
-
Mar 19, 2026
3.23
3.23
3.14
3.14
3.14
-
Mar 18, 2026
3.23
3.29
3.20
3.29
3.29
-
Mar 17, 2026
3.17
3.26
3.14
3.26
3.26
-
Mar 16, 2026
3.34
3.34
3.20
3.29
3.29
1,414
Mar 13, 2026
3.20
3.26
3.20
3.26
3.26
-
Mar 12, 2026
3.29
3.29
3.29
3.29
3.29
-
Mar 11, 2026
3.29
3.40
3.26
3.40
3.40
-
Mar 10, 2026
3.29
3.43
3.29
3.40
3.40
2,646
Mar 9, 2026
3.06
3.20
3.06
3.20
3.20
-
Mar 6, 2026
3.23
3.23
3.17
3.17
3.17
-
Mar 5, 2026
3.23
3.23
3.20
3.20
3.20
-
Mar 4, 2026
3.06
3.11
3.06
3.11
3.11
-
Mar 3, 2026
3.11
3.11
3.09
3.09
3.09
-
Mar 2, 2026
3.06
3.11
3.06
3.11
3.11
-
Feb 27, 2026
3.23
3.23
3.17
3.17
3.17
-
Feb 26, 2026
3.31
3.34
3.26
3.26
3.26
301
Feb 25, 2026
3.40
3.40
3.40
3.40
3.40
-
Feb 24, 2026
3.14
3.40
3.11
3.40
3.40
-
Feb 23, 2026
3.14
3.14
3.14
3.14
3.14
-
Feb 20, 2026
3.26
3.26
3.20
3.20
3.20
-
Feb 19, 2026
3.20
3.20
3.20
3.20
3.20
-
Feb 18, 2026
3.17
3.17
3.14
3.14
3.14
-
Feb 17, 2026
3.26
3.26
3.23
3.23
3.23
-
Feb 16, 2026
3.31
3.34
3.29
3.29
3.29
56
Feb 13, 2026
3.26
3.29
3.26
3.29
3.29
-
Feb 12, 2026
3.40
3.43
3.40
3.43
3.43
-
Feb 11, 2026
3.40
3.46
3.40
3.46
3.46
-
Feb 10, 2026
3.43
3.46
3.43
3.46
3.46
-
Feb 9, 2026
3.31
3.31
3.31
3.31
3.31
700
Feb 6, 2026
3.06
3.14
3.06
3.14
3.14
-
Feb 5, 2026
3.26
3.26
3.20
3.20
3.20
-
Feb 4, 2026
3.66
3.66
3.49
3.49
3.49
1,225
Feb 3, 2026
4.03
4.03
4.00
4.00
4.00
-
Feb 2, 2026
3.66
3.77
3.66
3.77
3.77
-
Jan 30, 2026
3.91
3.91
3.74
3.74
3.74
-
Jan 29, 2026
4.06
4.06
4.00
4.06
4.06
1,050
Jan 28, 2026
4.06
4.06
4.06
4.06
4.06
-
Jan 27, 2026
4.00
4.00
3.97
3.97
3.97
-
Jan 26, 2026
4.09
4.11
4.06
4.06
4.06
-
Jan 23, 2026
4.03
4.31
4.03
4.14
4.14
2,450
Jan 22, 2026
4.06
4.17
4.03
4.03
4.03
3,500
Jan 21, 2026
3.74
3.80
3.74
3.80
3.80
-
Jan 20, 2026
3.51
3.51
3.49
3.51
3.51
-
Jan 19, 2026
3.77
3.77
3.60
3.60
3.60
245
Jan 16, 2026
3.83
3.83
3.83
3.83
3.83
7
Jan 15, 2026
3.57
3.66
3.57
3.66
3.66
-
Jan 14, 2026
3.54
3.54
3.49
3.49
3.49
-
Jan 13, 2026
3.37
3.63
3.37
3.63
3.63
7,805
Jan 12, 2026
3.29
3.40
3.26
3.26
3.26
5,040
Jan 9, 2026
3.31
3.31
3.31
3.31
3.31
280
Jan 8, 2026
3.34
3.37
3.34
3.37
3.37
-
Jan 7, 2026
3.43
3.43
3.37
3.37
3.37
-
Jan 6, 2026
3.49
3.54
3.49
3.54
3.54
-
Jan 5, 2026
3.57
3.57
3.57
3.57
3.57
-
Jan 2, 2026
3.40
3.46
3.40
3.46
3.46
-
Dec 30, 2025
3.40
3.40
3.40
3.40
3.40
-
Dec 29, 2025
3.37
3.37
3.34
3.34
3.34
-
Dec 23, 2025
3.37
3.37
3.34
3.34
3.34
-
Dec 22, 2025
3.43
3.46
3.40
3.46
3.46
-
Dec 19, 2025
3.23
3.23
3.20
3.20
3.20
-
Dec 18, 2025
3.17
3.17
3.17
3.17
3.17
-
Dec 17, 2025
3.31
3.31
3.29
3.29
3.29
-
Dec 16, 2025
3.23
3.23
3.23
3.23
3.23
-
Dec 15, 2025
3.34
3.37
3.34
3.37
3.37
-
Dec 12, 2025
3.51
3.51
3.49
3.49
3.49
-
Dec 11, 2025
3.49
3.49
3.40
3.40
3.40
420
Dec 10, 2025
3.54
3.57
3.54
3.57
3.57
-
Dec 9, 2025
3.60
3.60
3.51
3.51
3.51
-
Dec 8, 2025
3.49
3.49
3.49
3.49
3.49
-
Dec 5, 2025
3.49
3.49
3.46
3.46
3.46
-
Dec 4, 2025
3.46
3.46
3.46
3.46
3.46
-
Dec 3, 2025
3.46
3.46
3.43
3.43
3.43
-
Dec 2, 2025
3.46
3.54
3.46
3.54
3.54
-
Dec 1, 2025
3.43
3.43
3.43
3.43
3.43
-
Nov 28, 2025
3.43
3.43
3.43
3.43
3.43
-
Nov 27, 2025
3.40
3.40
3.40
3.40
3.40
-
Nov 26, 2025
3.26
3.34
3.26
3.34
3.34
-
Nov 25, 2025
3.37
3.37
3.34
3.34
3.34
-
Nov 24, 2025
3.71
3.71
3.71
3.71
3.71
-
Nov 21, 2025
3.71
3.71
3.71
3.71
3.71
-
Nov 20, 2025
3.80
3.80
3.71
3.71
3.71
-
Nov 19, 2025
3.66
3.66
3.66
3.66
3.66
-
Nov 18, 2025
3.77
3.80
3.74
3.74
3.74
-
Nov 17, 2025
3.97
3.97
3.86
3.86
3.86
-
Nov 14, 2025
3.89
3.91
3.77
3.77
3.77
-
Nov 13, 2025
4.11
4.11
4.00
4.00
4.00
-
Nov 12, 2025
4.03
4.03
4.00
4.03
4.03
-
Nov 11, 2025
3.94
3.94
3.94
3.94
3.94
-
Nov 10, 2025
3.89
3.94
3.89
3.94
3.94
126
Nov 7, 2025
3.89
3.89
3.66
3.66
3.66
-
Nov 6, 2025
4.11
4.14
4.11
4.14
4.14
-
Nov 5, 2025
3.89
3.91
3.86
3.91
3.91
105
Nov 4, 2025
4.11
4.23
4.03
4.09
4.09
406
Nov 3, 2025
4.09
4.17
4.09
4.17
4.17
140
Oct 31, 2025
4.20
4.26
4.17
4.26
4.26
-
Oct 30, 2025
4.34
4.34
4.20
4.20
4.20
-
