Hamburg - Delayed Quote EUR

Amazon.com Inc (AMZ.HM)

166.84 +5.98 (+3.72%)
At close: April 26 at 3:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 167.34 167.34 166.84 166.84 166.84 7
Apr 25, 2024 159.70 161.10 158.30 160.86 160.86 855
Apr 24, 2024 168.24 168.96 165.02 165.28 165.28 529
Apr 23, 2024 166.32 167.70 166.28 167.70 167.70 99
Apr 22, 2024 164.52 165.18 164.52 165.18 165.18 68
Apr 19, 2024 165.80 166.50 163.32 163.32 163.32 480
Apr 18, 2024 170.12 170.96 168.00 168.04 168.04 264
Apr 17, 2024 172.86 173.42 172.44 172.44 172.44 241
Apr 16, 2024 172.52 173.12 172.52 173.12 173.12 206
Apr 15, 2024 174.40 177.00 173.12 173.12 173.12 699
Apr 12, 2024 176.24 178.10 174.54 174.54 174.54 474
Apr 11, 2024 172.22 176.32 171.76 176.32 176.32 298
Apr 10, 2024 171.06 172.00 170.74 172.00 172.00 422
Apr 9, 2024 171.00 171.00 170.74 170.74 170.74 305
Apr 8, 2024 170.66 173.00 170.66 171.12 171.12 926
Apr 5, 2024 166.54 171.78 166.54 171.78 171.78 447
Apr 4, 2024 168.76 169.48 167.40 167.40 167.40 498
Apr 3, 2024 167.54 168.28 167.12 168.24 168.24 8
Apr 2, 2024 168.38 168.40 166.10 167.02 167.02 196
Mar 28, 2024 165.68 166.90 165.68 166.44 166.44 767
Mar 27, 2024 165.14 166.10 164.92 165.92 165.92 576
Mar 26, 2024 166.04 166.26 165.90 165.90 165.90 129
Mar 25, 2024 164.76 166.18 164.76 165.70 165.70 287
Mar 22, 2024 164.26 165.78 164.26 165.56 165.56 141
Mar 21, 2024 163.46 165.80 163.46 164.28 164.28 136
Mar 20, 2024 161.80 163.02 161.14 163.02 163.02 329
Mar 19, 2024 160.04 161.76 160.04 161.58 161.58 133
Mar 18, 2024 160.52 161.32 160.52 160.52 160.52 248
Mar 15, 2024 163.88 164.22 159.82 159.82 159.82 89
Mar 14, 2024 161.62 164.80 161.54 163.58 163.58 764
Mar 13, 2024 160.74 161.88 160.06 161.88 161.88 45
Mar 12, 2024 157.88 161.72 157.88 160.74 160.74 429
Mar 11, 2024 159.56 159.84 157.50 157.74 157.74 1,168
Mar 8, 2024 161.04 162.18 161.04 161.74 161.74 431
Mar 7, 2024 158.22 162.08 158.22 162.08 162.08 190
Mar 6, 2024 160.26 161.16 160.12 160.60 160.60 59
Mar 5, 2024 162.98 163.04 160.08 160.08 160.08 401
Mar 4, 2024 164.14 165.46 163.60 164.28 164.28 604
Mar 1, 2024 163.64 164.44 163.26 164.18 164.18 1,200
Feb 29, 2024 158.52 162.00 158.52 162.00 162.00 5,181
Feb 28, 2024 159.82 160.46 159.38 160.20 160.20 326
Feb 27, 2024 160.02 160.84 160.02 160.18 160.18 305
Feb 26, 2024 161.12 162.36 161.12 161.16 161.16 429
Feb 23, 2024 161.24 161.34 159.46 161.34 161.34 298
Feb 22, 2024 157.64 161.00 157.64 161.00 161.00 1,477
Feb 21, 2024 156.04 156.78 155.18 155.20 155.20 766
Feb 20, 2024 156.06 156.10 153.70 153.80 153.80 1,305
Feb 19, 2024 156.32 156.90 156.20 156.90 156.90 193
Feb 16, 2024 157.04 158.20 157.04 157.74 157.74 488
Feb 15, 2024 159.80 160.00 156.24 157.64 157.64 186
Feb 14, 2024 157.38 158.90 157.38 157.86 157.86 115
Feb 13, 2024 159.30 159.30 155.00 157.52 157.52 1,475
Feb 12, 2024 160.98 162.44 160.02 160.02 160.02 881
Feb 9, 2024 157.22 162.02 157.22 162.02 162.02 241
Feb 8, 2024 158.36 158.58 157.92 157.92 157.92 253
Feb 7, 2024 157.10 157.76 156.88 157.76 157.76 230
Feb 6, 2024 157.64 158.00 155.98 157.18 157.18 609
Feb 5, 2024 158.88 159.08 156.16 158.30 158.30 1,011
Feb 2, 2024 154.78 159.90 154.78 158.56 158.56 804
Feb 1, 2024 144.22 146.34 144.22 146.34 146.34 45
Jan 31, 2024 143.62 144.48 143.62 144.12 144.12 274
Jan 30, 2024 149.14 149.34 146.44 146.50 146.50 444
Jan 29, 2024 147.16 148.24 147.16 148.24 148.24 245
Jan 26, 2024 145.02 145.70 144.80 145.70 145.70 184
Jan 25, 2024 144.78 144.78 143.18 143.86 143.86 291
Jan 24, 2024 144.34 145.02 144.12 144.96 144.96 676
Jan 23, 2024 142.22 143.00 141.60 143.00 143.00 226
Jan 22, 2024 143.00 143.64 141.48 141.48 141.48 921
Jan 19, 2024 141.26 142.82 141.24 142.82 142.82 108
Jan 18, 2024 139.16 141.36 139.16 140.38 140.38 126
Jan 17, 2024 140.04 140.14 139.04 139.70 139.70 211
Jan 16, 2024 140.82 141.80 140.06 140.66 140.66 419
Jan 15, 2024 140.52 141.20 140.52 140.82 140.82 172
Jan 12, 2024 141.06 141.84 140.52 141.84 141.84 117
Jan 11, 2024 140.16 142.00 140.16 142.00 142.00 210
Jan 10, 2024 138.22 140.46 138.22 140.30 140.30 884
Jan 9, 2024 135.86 138.32 134.96 138.32 138.32 333
Jan 8, 2024 132.96 132.96 132.20 132.54 132.54 1,379
Jan 5, 2024 132.02 132.92 131.96 132.48 132.48 112
Jan 4, 2024 136.14 136.38 131.88 133.54 133.54 562
Jan 3, 2024 136.98 136.98 136.00 136.00 136.00 238
Jan 2, 2024 137.98 137.98 135.58 136.78 136.78 110
Dec 29, 2023 138.42 138.86 138.42 138.42 138.42 103
Dec 28, 2023 138.02 139.06 138.02 139.06 139.06 173
Dec 27, 2023 138.88 139.02 138.00 138.00 138.00 156
Dec 22, 2023 138.76 139.30 138.76 139.30 139.30 65
Dec 21, 2023 139.62 139.74 138.90 138.90 138.90 162
Dec 20, 2023 140.02 141.18 139.98 141.18 141.18 678
Dec 19, 2023 140.20 140.94 139.82 139.96 139.96 602
Dec 18, 2023 137.20 140.12 137.20 139.46 139.46 184
Dec 15, 2023 133.82 137.06 133.82 137.06 137.06 420
Dec 14, 2023 136.84 137.58 132.60 133.86 133.86 413
Dec 13, 2023 136.50 137.50 136.50 136.86 136.86 112
Dec 12, 2023 135.12 136.00 135.12 135.50 135.50 229
Dec 11, 2023 135.58 136.38 134.20 135.30 135.30 1,775
Dec 8, 2023 135.80 136.36 135.58 136.36 136.36 242
Dec 7, 2023 134.20 136.02 134.06 136.02 136.02 350
Dec 6, 2023 136.40 136.70 134.94 135.10 135.10 822
Dec 5, 2023 132.78 137.00 132.54 135.84 135.84 606
Dec 4, 2023 134.98 134.98 132.46 133.56 133.56 730
Dec 1, 2023 133.56 134.10 133.22 133.88 133.88 69
Nov 30, 2023 133.28 134.16 132.98 132.98 132.98 190
Nov 29, 2023 133.40 134.50 133.38 133.38 133.38 156
Nov 28, 2023 135.02 135.02 133.72 133.72 133.72 1,340
Nov 27, 2023 133.40 136.12 133.40 135.36 135.36 198
Nov 24, 2023 134.16 134.16 134.00 134.00 134.00 15
Nov 23, 2023 134.44 134.44 134.24 134.24 134.24 214
Nov 22, 2023 131.48 135.44 131.48 135.20 135.20 293
Nov 21, 2023 133.48 133.56 129.66 129.66 129.66 265
Nov 20, 2023 132.82 133.36 132.52 133.36 133.36 1,356
Nov 17, 2023 131.64 132.86 131.50 132.86 132.86 136
Nov 16, 2023 132.22 132.22 132.22 132.22 132.22 60
Nov 15, 2023 134.54 136.00 132.28 132.28 132.28 493
Nov 14, 2023 133.42 134.96 133.42 134.18 134.18 147
Nov 13, 2023 133.26 133.70 133.26 133.66 133.66 305
Nov 10, 2023 131.70 134.00 130.92 133.94 133.94 555
Nov 9, 2023 132.36 133.04 131.64 131.64 131.64 171
Nov 8, 2023 133.02 134.30 132.48 132.48 132.48 495
Nov 7, 2023 129.92 133.90 129.92 133.90 133.90 632
Nov 6, 2023 129.04 131.00 129.04 130.44 130.44 295
Nov 3, 2023 129.86 129.86 128.96 129.04 129.04 99
Nov 2, 2023 129.84 129.98 128.42 129.58 129.58 1,310
Nov 1, 2023 125.70 129.54 125.70 129.54 129.54 194
Oct 31, 2023 124.56 125.24 124.56 125.24 125.24 50
Oct 30, 2023 121.78 124.10 121.78 123.90 123.90 851
Oct 27, 2023 119.38 122.42 119.22 122.42 122.42 113
Oct 26, 2023 112.18 114.00 111.84 113.82 113.82 1,699
Oct 25, 2023 119.50 120.10 114.80 114.80 114.80 601
Oct 24, 2023 119.30 120.52 119.30 120.34 120.34 628
Oct 23, 2023 118.32 118.58 117.08 117.48 117.48 1,482
Oct 20, 2023 120.62 121.12 120.16 120.16 120.16 126
Oct 19, 2023 121.52 121.52 121.24 121.52 121.52 79
Oct 18, 2023 123.74 123.82 121.56 121.56 121.56 5,776
Oct 17, 2023 125.62 125.62 124.62 124.62 124.62 40
Oct 16, 2023 123.52 125.10 123.52 125.10 125.10 1,066
Oct 13, 2023 125.12 125.22 124.84 124.84 124.84 351
Oct 12, 2023 124.16 126.94 124.16 126.94 126.94 135
Oct 11, 2023 122.26 122.94 122.26 122.94 122.94 37
Oct 10, 2023 120.96 123.04 120.96 122.92 122.92 1,005
Oct 9, 2023 119.86 120.06 119.86 120.06 120.06 41
Oct 6, 2023 119.12 120.18 117.60 120.18 120.18 684
Oct 5, 2023 120.22 120.92 118.40 119.68 119.68 183
Oct 4, 2023 118.62 119.20 118.02 119.20 119.20 208
Oct 3, 2023 123.26 123.26 123.26 123.26 123.26 -
Oct 2, 2023 121.38 121.38 121.38 121.38 121.38 72
Sep 29, 2023 119.32 121.40 119.32 121.40 121.40 124
Sep 28, 2023 120.04 120.04 117.80 119.42 119.42 1,292
Sep 27, 2023 119.56 120.08 118.86 120.08 120.08 181
Sep 26, 2023 123.54 123.54 118.98 118.98 118.98 214
Sep 25, 2023 121.98 122.24 121.50 121.50 121.50 1,040
Sep 22, 2023 122.00 123.28 122.00 123.28 123.28 311
Sep 21, 2023 126.90 126.90 122.26 122.26 122.26 441
Sep 20, 2023 128.44 129.00 127.74 127.74 127.74 197
Sep 19, 2023 130.86 131.04 130.56 130.56 130.56 70
Sep 18, 2023 131.82 132.50 130.38 130.38 130.38 512
Sep 15, 2023 135.82 135.82 132.14 132.14 132.14 148
Sep 14, 2023 135.22 136.18 135.22 136.18 136.18 325
Sep 13, 2023 131.02 135.00 131.02 135.00 135.00 336
Sep 12, 2023 132.52 132.66 131.82 131.82 131.82 140
Sep 11, 2023 129.08 132.20 129.08 132.20 132.20 571
Sep 8, 2023 128.72 128.72 128.12 128.12 128.12 128
Sep 7, 2023 126.02 127.28 126.02 127.28 127.28 939
Sep 6, 2023 127.22 127.22 126.12 126.12 126.12 125
Sep 5, 2023 127.48 128.16 127.48 128.16 128.16 4
Sep 4, 2023 128.02 128.12 127.88 127.88 127.88 1,205
Sep 1, 2023 127.12 127.90 127.12 127.42 127.42 186
Aug 31, 2023 123.80 127.56 123.80 127.56 127.56 341
Aug 30, 2023 124.02 124.02 123.78 123.78 123.78 87
Aug 29, 2023 123.26 123.94 123.20 123.94 123.94 136
Aug 28, 2023 123.46 123.62 122.74 122.74 122.74 353
Aug 25, 2023 122.14 123.10 122.14 123.10 123.10 237
Aug 24, 2023 125.96 126.44 122.46 122.54 122.54 250
Aug 23, 2023 123.92 123.92 123.92 123.92 123.92 -
Aug 22, 2023 123.20 124.24 123.20 123.94 123.94 1,087
Aug 21, 2023 122.00 123.02 122.00 123.02 123.02 37
Aug 18, 2023 122.94 122.94 121.38 121.94 121.94 902
Aug 17, 2023 123.44 124.16 123.44 124.16 124.16 24
Aug 16, 2023 126.06 126.60 126.06 126.22 126.22 628
Aug 15, 2023 129.02 129.14 127.78 127.78 127.78 782
Aug 14, 2023 126.38 128.04 126.38 128.04 128.04 9
Aug 11, 2023 126.02 126.66 125.54 126.66 126.66 277
Aug 10, 2023 126.12 126.12 125.60 125.60 125.60 60
Aug 9, 2023 127.52 127.80 125.70 125.70 125.70 117
Aug 8, 2023 128.52 128.72 127.50 127.50 127.50 186
Aug 7, 2023 127.42 129.14 127.30 129.14 129.14 393
Aug 4, 2023 127.14 129.86 126.72 127.98 127.98 1,859
Aug 3, 2023 117.72 117.72 117.50 117.50 117.50 450
Aug 2, 2023 119.58 119.58 116.10 117.20 117.20 466
Aug 1, 2023 121.42 121.84 120.06 120.06 120.06 456
Jul 31, 2023 120.16 121.30 120.00 121.30 121.30 142
Jul 28, 2023 117.72 119.12 117.72 119.12 119.12 281
Jul 27, 2023 116.04 119.62 116.04 119.62 119.62 79
Jul 26, 2023 113.76 115.60 113.76 115.60 115.60 496
Jul 25, 2023 116.14 116.80 116.14 116.80 116.80 20
Jul 24, 2023 116.58 117.82 116.58 116.70 116.70 238
Jul 21, 2023 117.52 118.52 117.02 117.28 117.28 463
Jul 20, 2023 119.58 120.24 119.02 119.02 119.02 215
Jul 19, 2023 118.28 120.86 118.28 120.82 120.82 115
Jul 18, 2023 118.52 119.24 118.00 119.24 119.24 702
Jul 17, 2023 119.68 119.78 119.22 119.22 119.22 255
Jul 14, 2023 119.74 119.74 119.30 119.34 119.34 129
Jul 13, 2023 117.92 117.92 117.92 117.92 117.92 -
Jul 12, 2023 116.72 117.60 116.06 117.16 117.16 70
Jul 11, 2023 115.76 116.78 115.76 116.78 116.78 645
Jul 10, 2023 117.70 118.30 114.92 116.00 116.00 237
Jul 7, 2023 117.64 118.02 117.64 118.02 118.02 11
Jul 6, 2023 119.28 119.28 117.80 117.88 117.88 1,143
Jul 5, 2023 119.36 120.20 119.04 120.20 120.20 86
Jul 4, 2023 119.24 119.94 119.24 119.38 119.38 398
Jul 3, 2023 119.36 120.20 119.26 119.26 119.26 45
Jun 30, 2023 117.98 119.64 117.98 119.32 119.32 53
Jun 29, 2023 118.42 118.72 117.32 117.32 117.32 313
Jun 28, 2023 117.66 119.24 117.66 118.24 118.24 1,115
Jun 27, 2023 117.28 117.52 116.78 117.36 117.36 342
Jun 26, 2023 118.82 119.08 116.94 116.94 116.94 304
Jun 23, 2023 118.64 119.92 118.24 118.82 118.82 2,236
Jun 22, 2023 112.62 118.26 112.62 118.00 118.00 1,329
Jun 21, 2023 115.12 115.12 113.78 113.78 113.78 632
Jun 20, 2023 114.16 114.16 114.16 114.16 114.16 149
Jun 19, 2023 114.62 115.04 114.36 114.54 114.54 802
Jun 16, 2023 116.18 116.18 115.72 115.72 115.72 299
Jun 15, 2023 116.28 116.48 115.38 115.38 115.38 55
Jun 14, 2023 117.14 117.78 116.30 116.30 116.30 66
Jun 13, 2023 117.86 118.50 116.38 117.34 117.34 900
Jun 12, 2023 114.72 116.82 114.72 116.82 116.82 216
Jun 9, 2023 115.22 115.22 114.90 115.14 115.14 332
Jun 8, 2023 112.72 116.10 112.72 116.10 116.10 362
Jun 7, 2023 118.36 118.44 113.90 113.90 113.90 369
Jun 6, 2023 116.54 117.58 116.54 117.58 117.58 735
Jun 5, 2023 115.52 116.60 115.52 116.60 116.60 324
Jun 2, 2023 114.40 116.16 114.40 116.16 116.16 577
Jun 1, 2023 112.90 114.50 112.74 114.32 114.32 248
May 31, 2023 112.88 113.88 111.96 112.84 112.84 1,237
May 30, 2023 112.82 113.96 112.82 113.84 113.84 631
May 29, 2023 113.08 113.08 112.80 112.80 112.80 10
May 26, 2023 106.12 112.80 106.12 112.68 112.68 708
May 25, 2023 108.82 109.22 108.28 108.28 108.28 257
May 24, 2023 106.84 108.34 106.84 108.34 108.34 490
May 23, 2023 106.58 106.60 106.16 106.26 106.26 120
May 22, 2023 107.48 108.24 106.20 106.20 106.20 641
May 19, 2023 109.52 109.86 107.48 107.70 107.70 1,383
May 18, 2023 106.26 109.58 106.26 109.58 109.58 43
May 17, 2023 104.34 106.70 104.34 105.88 105.88 784
May 16, 2023 101.92 105.54 101.86 105.14 105.14 1,036
May 15, 2023 101.90 102.28 101.28 102.28 102.28 262
May 12, 2023 102.86 102.98 101.00 101.00 101.00 342
May 11, 2023 100.32 103.48 100.32 103.48 103.48 1,532
May 10, 2023 97.11 99.60 97.11 99.60 99.60 3
May 9, 2023 95.98 96.45 95.89 96.45 96.45 986
May 8, 2023 95.34 95.34 95.34 95.34 95.34 -
May 5, 2023 94.79 95.87 94.70 95.87 95.87 259
May 4, 2023 93.72 95.08 93.72 95.08 95.08 306
May 3, 2023 94.06 95.14 94.00 94.70 94.70 230
May 2, 2023 92.51 94.13 92.51 94.13 94.13 188
Apr 28, 2023 98.41 98.41 95.61 95.61 95.61 257
Apr 27, 2023 96.64 99.65 96.64 99.65 99.65 1,532
Apr 26, 2023 97.41 97.41 95.57 95.67 95.67 295