U.S. markets closed

AMAZON COM INC (AMZ.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
2,824.00-243.00 (-7.92%)
At close: 7:55PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20212,820.502,842.002,798.502,824.002,824.0053
Jul 29, 20213,067.003,067.003,067.003,067.003,067.00-
Jul 28, 20213,069.503,086.003,069.503,086.003,086.0015
Jul 27, 20213,140.003,140.003,140.003,140.003,140.001
Jul 26, 20213,108.003,113.003,108.003,113.003,113.003
Jul 23, 20213,095.003,095.003,095.003,095.003,095.00-
Jul 22, 20213,040.003,040.003,040.003,040.003,040.00-
Jul 21, 20213,035.003,035.003,035.003,035.003,035.00-
Jul 20, 20213,024.503,024.503,024.503,024.503,024.50-
Jul 19, 20213,015.003,015.003,000.503,000.503,000.501
Jul 16, 20213,069.503,081.003,041.003,041.003,041.0018
Jul 15, 20213,110.503,122.003,110.503,122.003,122.003
Jul 14, 20213,118.503,142.003,118.503,132.503,132.503
Jul 13, 20213,130.003,183.503,130.003,183.503,183.506
Jul 12, 20213,136.503,159.503,136.503,159.503,159.504
Jul 09, 20213,148.503,159.503,148.503,159.503,159.502
Jul 08, 20213,126.503,126.503,067.003,100.003,100.0010
Jul 07, 20213,108.503,139.003,104.003,139.003,139.0011
Jul 06, 20212,945.003,083.502,940.503,072.003,072.0020
Jul 05, 20212,946.502,946.502,946.502,946.502,946.50-
Jul 02, 20212,894.502,936.002,894.502,936.002,936.0017
Jul 01, 20212,905.002,905.002,895.002,895.002,895.0010
Jun 30, 20212,900.502,900.502,900.502,900.502,900.50-
Jun 29, 20212,891.002,891.002,891.002,891.002,891.001
Jun 28, 20212,880.002,882.002,858.002,867.002,867.0012
Jun 25, 20212,889.002,898.002,844.502,844.502,844.505
Jun 24, 20212,938.502,938.502,938.502,938.502,938.50-
Jun 23, 20212,946.502,946.502,936.002,936.002,936.0020
Jun 22, 20212,905.502,905.502,885.002,902.002,902.0010
Jun 21, 20212,916.502,936.002,910.502,910.502,910.5014
Jun 18, 20212,933.002,950.502,921.502,950.502,950.5029
Jun 17, 20212,823.002,844.502,823.002,844.502,844.505
Jun 16, 20212,790.502,791.002,790.502,791.002,791.005
Jun 15, 20212,791.502,791.502,791.502,791.502,791.50-
Jun 14, 20212,763.502,776.002,763.502,776.002,776.009
Jun 11, 20212,749.502,749.502,748.502,748.502,748.502
Jun 10, 20212,699.502,699.502,688.002,688.002,688.003
Jun 09, 20212,685.002,685.002,685.002,685.002,685.001
Jun 08, 20212,625.002,625.002,620.002,620.002,620.001
Jun 07, 20212,630.502,630.502,624.502,624.502,624.506
Jun 04, 20212,625.502,625.502,625.502,625.502,625.50-
Jun 03, 20212,655.502,655.502,655.502,655.502,655.501
Jun 02, 20212,631.502,636.002,631.502,636.002,636.003
Jun 01, 20212,640.002,640.002,640.002,640.002,640.001
May 31, 20212,655.002,655.002,655.002,655.002,655.002
May 28, 20212,660.002,660.002,660.002,660.002,660.0010
May 27, 20212,678.502,678.502,673.002,673.002,673.0018
May 26, 20212,669.002,698.002,669.002,698.002,698.001
May 25, 20212,661.002,670.002,661.002,663.502,663.503
May 21, 20212,659.502,671.502,659.502,671.502,671.503
May 20, 20212,655.002,658.502,651.502,658.502,658.504
May 19, 20212,632.502,632.502,632.502,632.502,632.50-
May 18, 20212,695.502,698.502,695.502,698.502,698.5010
May 17, 20212,666.502,666.502,664.502,664.502,664.507
May 14, 20212,617.502,642.502,617.502,642.502,642.504
May 13, 20212,608.002,608.002,608.002,608.002,608.00-
May 12, 20212,631.002,653.002,631.002,653.002,653.001
May 11, 20212,607.002,638.502,584.002,638.502,638.5011
May 10, 20212,716.502,716.502,661.502,661.502,661.5024
May 07, 20212,745.002,745.002,745.002,745.002,745.00-
May 06, 20212,721.002,737.502,708.002,734.502,734.507
May 05, 20212,763.502,763.502,740.002,740.002,740.00102
May 04, 20212,811.502,817.502,730.002,730.002,730.0022
May 03, 20212,885.502,893.502,825.002,825.002,825.0017
Apr 30, 20212,922.502,935.002,922.502,935.002,935.0055
Apr 29, 20212,884.502,884.502,884.502,884.502,884.502
Apr 28, 20212,825.502,841.502,825.502,841.502,841.505
Apr 27, 20212,835.502,848.002,835.502,836.002,836.007
Apr 26, 20212,761.502,771.002,761.502,769.502,769.508
Apr 23, 20212,754.502,754.502,752.502,752.502,752.501
Apr 22, 20212,786.502,803.002,761.502,761.502,761.506
Apr 21, 20212,750.502,750.502,750.502,750.502,750.50-
Apr 20, 20212,805.002,805.002,767.502,767.502,767.501
Apr 19, 20212,840.002,840.002,797.502,797.502,797.5028
Apr 16, 20212,821.502,824.502,816.502,824.502,824.503
Apr 15, 20212,786.502,827.502,786.502,813.502,813.5018
Apr 14, 20212,845.002,845.002,795.002,795.002,795.0012
Apr 13, 20212,840.502,840.502,840.502,840.502,840.50-
Apr 12, 20212,824.502,824.502,824.002,824.002,824.004
Apr 09, 20212,765.002,770.002,765.002,770.002,770.001
Apr 08, 20212,786.502,786.502,776.002,776.002,776.0013
Apr 07, 20212,715.502,734.002,709.002,734.002,734.0011
Apr 06, 20212,723.502,733.502,715.502,733.502,733.509
Apr 01, 20212,648.502,654.502,648.502,651.502,651.5036
Mar 31, 20212,605.002,605.002,605.002,605.002,605.00-
Mar 30, 20212,610.002,610.002,610.002,610.002,610.00-
Mar 29, 20212,572.002,613.502,572.002,613.502,613.502
Mar 26, 20212,595.002,595.002,550.002,550.002,550.006
Mar 25, 20212,620.002,620.002,598.002,598.002,598.005
Mar 24, 20212,646.502,646.502,637.002,637.002,637.002
Mar 23, 20212,600.502,600.502,600.502,600.502,600.50-
Mar 22, 20212,591.002,615.002,591.002,615.002,615.007
Mar 19, 20212,545.002,562.002,544.002,552.502,552.5028
Mar 18, 20212,625.002,625.002,610.502,610.502,610.503
Mar 17, 20212,590.002,624.002,590.002,624.002,624.0014
Mar 16, 20212,590.002,624.502,590.002,624.502,624.503
Mar 15, 20212,585.002,585.002,585.002,585.002,585.00-
Mar 12, 20212,595.502,595.502,595.502,595.502,595.50-
Mar 11, 20212,580.502,605.502,580.502,605.502,605.5027
Mar 10, 20212,575.502,591.002,548.002,548.002,548.009
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...