Singapore markets open in 8 hours 46 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,473.88 -1.21 (-0.02%) Dow
39,096.57 -72.95 (-0.19%) Nasdaq
17,891.34 +12.04 (+0.07%) Bitcoin USD
61,791.30 -1,308.73 (-2.07%) CMC Crypto 200
1,309.76 -34.74 (-2.58%)
Advanced Micro Devices Inc (AMD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:46PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 146.24 | 147.18 | 146.04 | 147.18 | 147.18 | 373 |
| 01 Jul 2024 | 152.48 | 152.48 | 143.44 | 146.98 | 146.98 | 1,290 |
| 28 Jun 2024 | 149.70 | 155.22 | 149.54 | 151.48 | 151.48 | 458 |
| 27 Jun 2024 | 146.04 | 148.60 | 145.82 | 147.82 | 147.82 | 236 |
| 26 Jun 2024 | 150.00 | 150.68 | 146.66 | 146.66 | 146.66 | 1,302 |
| 25 Jun 2024 | 149.08 | 149.86 | 148.72 | 148.76 | 148.76 | 101 |
| 24 Jun 2024 | 150.94 | 151.52 | 148.00 | 149.80 | 149.80 | 743 |
| 21 Jun 2024 | 151.22 | 151.98 | 150.00 | 150.28 | 150.28 | 207 |
| 20 Jun 2024 | 142.20 | 155.40 | 142.20 | 150.76 | 150.76 | 2,535 |
| 19 Jun 2024 | 143.32 | 143.32 | 141.44 | 141.70 | 141.70 | 8,965 |
| 18 Jun 2024 | 147.32 | 147.36 | 143.54 | 144.24 | 144.24 | 1,062 |
| 17 Jun 2024 | 149.66 | 149.66 | 144.00 | 147.44 | 147.44 | 4,394 |
| 14 Jun 2024 | 148.48 | 150.52 | 148.22 | 148.76 | 148.76 | 3,631 |
| 13 Jun 2024 | 148.44 | 149.44 | 147.00 | 149.18 | 149.18 | 430 |
| 12 Jun 2024 | 148.32 | 149.10 | 147.50 | 148.18 | 148.18 | 1,160 |
| 11 Jun 2024 | 149.12 | 149.92 | 146.70 | 147.54 | 147.54 | 458 |
| 10 Jun 2024 | 154.10 | 154.36 | 148.62 | 148.62 | 148.62 | 849 |
| 07 Jun 2024 | 153.30 | 156.38 | 152.64 | 155.02 | 155.02 | 740 |
| 06 Jun 2024 | 152.98 | 154.62 | 152.82 | 153.90 | 153.90 | 1,820 |
| 05 Jun 2024 | 147.42 | 152.68 | 147.42 | 151.82 | 151.82 | 1,771 |
| 04 Jun 2024 | 150.28 | 150.28 | 146.58 | 146.58 | 146.58 | 773 |
| 03 Jun 2024 | 155.80 | 157.22 | 146.88 | 147.60 | 147.60 | 1,936 |
| 31 May 2024 | 152.12 | 154.88 | 148.54 | 149.98 | 149.98 | 3,611 |
| 30 May 2024 | 152.02 | 154.96 | 151.98 | 154.60 | 154.60 | 210 |
| 29 May 2024 | 157.52 | 157.52 | 150.96 | 152.88 | 152.88 | 532 |
| 28 May 2024 | 155.50 | 160.16 | 151.88 | 157.44 | 157.44 | 968 |
| 27 May 2024 | 154.02 | 156.48 | 154.02 | 156.02 | 156.02 | 4,851 |
| 24 May 2024 | 148.82 | 154.10 | 148.24 | 154.10 | 154.10 | 4,804 |
| 23 May 2024 | 156.28 | 159.00 | 147.20 | 147.86 | 147.86 | 4,930 |
| 22 May 2024 | 151.62 | 155.44 | 151.40 | 151.40 | 151.40 | 1,779 |
| 21 May 2024 | 153.22 | 153.74 | 150.42 | 152.30 | 152.30 | 583 |
| 20 May 2024 | 152.18 | 153.52 | 151.70 | 153.46 | 153.46 | 410 |
| 17 May 2024 | 150.24 | 155.48 | 150.00 | 151.16 | 151.16 | 1,161 |
| 16 May 2024 | 147.18 | 153.66 | 147.18 | 151.66 | 151.66 | 3,131 |
| 15 May 2024 | 141.90 | 146.34 | 141.42 | 146.30 | 146.30 | 869 |
| 14 May 2024 | 139.12 | 141.18 | 137.88 | 141.18 | 141.18 | 894 |
| 13 May 2024 | 140.66 | 141.48 | 140.66 | 140.74 | 140.74 | 515 |
| 10 May 2024 | 141.42 | 144.60 | 140.94 | 141.48 | 141.48 | 225 |
| 09 May 2024 | 142.16 | 142.82 | 141.76 | 141.92 | 141.92 | 47 |
| 08 May 2024 | 143.34 | 144.08 | 142.08 | 142.70 | 142.70 | 204 |
| 07 May 2024 | 144.72 | 145.70 | 144.50 | 145.70 | 145.70 | 90 |
| 06 May 2024 | 140.60 | 144.56 | 140.60 | 143.86 | 143.86 | 377 |
| 03 May 2024 | 136.98 | 139.62 | 135.68 | 139.62 | 139.62 | 654 |
| 02 May 2024 | 134.70 | 136.82 | 132.82 | 135.84 | 135.84 | 10,510 |
| 30 Apr 2024 | 149.72 | 151.10 | 149.02 | 149.34 | 149.34 | 755 |
| 29 Apr 2024 | 148.28 | 150.00 | 147.18 | 148.24 | 148.24 | 1,941 |
| 26 Apr 2024 | 147.38 | 148.00 | 144.72 | 147.10 | 147.10 | 557 |
| 25 Apr 2024 | 139.20 | 142.54 | 137.48 | 142.54 | 142.54 | 578 |
| 24 Apr 2024 | 144.78 | 146.58 | 141.40 | 141.96 | 141.96 | 1,388 |
| 23 Apr 2024 | 139.12 | 143.48 | 139.12 | 141.86 | 141.86 | 1,255 |
| 22 Apr 2024 | 138.04 | 140.20 | 137.92 | 140.12 | 140.12 | 1,318 |
| 19 Apr 2024 | 143.02 | 145.16 | 136.96 | 137.66 | 137.66 | 5,806 |
| 18 Apr 2024 | 145.98 | 147.28 | 143.92 | 145.38 | 145.38 | 3,366 |
| 17 Apr 2024 | 152.50 | 153.76 | 144.86 | 145.50 | 145.50 | 775 |
| 16 Apr 2024 | 151.30 | 154.36 | 150.38 | 153.90 | 153.90 | 725 |
| 15 Apr 2024 | 152.50 | 153.90 | 150.10 | 150.34 | 150.34 | 1,284 |
| 12 Apr 2024 | 158.98 | 159.82 | 152.64 | 153.14 | 153.14 | 1,204 |
| 11 Apr 2024 | 154.70 | 159.00 | 154.64 | 158.86 | 158.86 | 908 |
| 10 Apr 2024 | 156.80 | 157.08 | 152.86 | 154.28 | 154.28 | 718 |
| 09 Apr 2024 | 156.68 | 156.90 | 154.84 | 156.08 | 156.08 | 440 |
| 08 Apr 2024 | 157.02 | 157.60 | 154.02 | 156.46 | 156.46 | 2,027 |
| 05 Apr 2024 | 153.40 | 157.84 | 153.40 | 157.74 | 157.74 | 1,090 |
| 04 Apr 2024 | 168.14 | 168.74 | 152.92 | 152.92 | 152.92 | 1,278 |
| 03 Apr 2024 | 165.04 | 168.42 | 163.90 | 167.40 | 167.40 | 1,490 |
| 02 Apr 2024 | 171.00 | 171.00 | 162.52 | 165.22 | 165.22 | 4,103 |
| 28 Mar 2024 | 165.56 | 169.20 | 165.56 | 167.28 | 167.28 | 701 |
| 27 Mar 2024 | 165.08 | 166.42 | 163.80 | 164.54 | 164.54 | 293 |
| 26 Mar 2024 | 165.50 | 167.72 | 163.50 | 164.00 | 164.00 | 1,146 |
| 25 Mar 2024 | 163.00 | 168.16 | 159.80 | 164.98 | 164.98 | 7,294 |
| 22 Mar 2024 | 165.20 | 166.96 | 161.82 | 166.24 | 166.24 | 1,017 |
| 21 Mar 2024 | 168.14 | 169.46 | 164.40 | 164.48 | 164.48 | 5,067 |
| 20 Mar 2024 | 166.22 | 168.00 | 160.30 | 166.22 | 166.22 | 2,084 |
| 19 Mar 2024 | 170.82 | 173.40 | 163.98 | 167.00 | 167.00 | 3,208 |
| 18 Mar 2024 | 177.16 | 178.50 | 174.00 | 175.70 | 175.70 | 1,762 |
| 15 Mar 2024 | 170.22 | 177.72 | 169.94 | 176.14 | 176.14 | 1,049 |
| 14 Mar 2024 | 177.32 | 179.52 | 169.38 | 170.82 | 170.82 | 3,916 |
| 13 Mar 2024 | 186.78 | 187.28 | 176.82 | 177.10 | 177.10 | 3,758 |
| 12 Mar 2024 | 183.68 | 186.14 | 180.00 | 186.14 | 186.14 | 1,935 |
| 11 Mar 2024 | 188.00 | 190.86 | 181.22 | 181.98 | 181.98 | 1,974 |
| 08 Mar 2024 | 193.98 | 207.00 | 188.72 | 190.82 | 190.82 | 3,626 |
| 07 Mar 2024 | 192.30 | 196.34 | 191.06 | 193.04 | 193.04 | 3,450 |
| 06 Mar 2024 | 189.44 | 196.16 | 189.44 | 192.04 | 192.04 | 2,546 |
| 05 Mar 2024 | 183.00 | 187.54 | 182.00 | 187.54 | 187.54 | 2,704 |
| 04 Mar 2024 | 188.48 | 193.64 | 185.38 | 189.04 | 189.04 | 5,839 |
| 01 Mar 2024 | 180.52 | 186.12 | 180.48 | 186.12 | 186.12 | 6,057 |
| 29 Feb 2024 | 161.72 | 178.48 | 161.70 | 178.22 | 178.22 | 1,483 |
| 28 Feb 2024 | 163.96 | 163.96 | 161.32 | 162.34 | 162.34 | 824 |
| 27 Feb 2024 | 161.40 | 164.06 | 159.52 | 163.40 | 163.40 | 1,275 |
| 26 Feb 2024 | 162.48 | 164.66 | 162.22 | 162.22 | 162.22 | 1,763 |
| 23 Feb 2024 | 168.50 | 168.68 | 161.96 | 162.96 | 162.96 | 1,601 |
| 22 Feb 2024 | 159.00 | 169.66 | 159.00 | 168.72 | 168.72 | 7,755 |
| 21 Feb 2024 | 151.08 | 151.96 | 150.06 | 151.82 | 151.82 | 4,042 |
| 20 Feb 2024 | 161.52 | 161.52 | 149.94 | 153.12 | 153.12 | 3,499 |
| 19 Feb 2024 | 162.18 | 163.36 | 161.74 | 163.28 | 163.28 | 1,679 |
| 16 Feb 2024 | 164.64 | 167.00 | 161.22 | 161.54 | 161.54 | 1,941 |
| 15 Feb 2024 | 166.80 | 168.22 | 163.32 | 164.44 | 164.44 | 2,453 |
| 14 Feb 2024 | 160.98 | 166.38 | 160.92 | 166.38 | 166.38 | 1,228 |
| 13 Feb 2024 | 159.02 | 161.14 | 154.26 | 159.10 | 159.10 | 1,774 |
| 12 Feb 2024 | 159.76 | 163.78 | 159.70 | 159.70 | 159.70 | 3,637 |
| 09 Feb 2024 | 157.34 | 161.70 | 157.16 | 159.96 | 159.96 | 2,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.