Munich - Delayed Quote EUR

Amazon.com Inc (AMZ.MU)

167.08 +5.50 (+3.40%)
As of 12:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 160.10 167.32 167.08 167.08 167.08 344
Apr 25, 2024 160.10 161.58 157.34 161.58 161.58 643
Apr 24, 2024 168.24 168.60 165.18 165.18 165.18 29
Apr 23, 2024 166.32 167.80 166.28 167.80 167.80 330
Apr 22, 2024 164.12 166.66 164.12 166.66 166.66 1,089
Apr 19, 2024 164.82 167.02 162.94 162.94 162.94 806
Apr 18, 2024 170.12 170.44 170.12 170.44 170.44 20
Apr 17, 2024 172.36 173.28 170.08 170.28 170.28 120
Apr 16, 2024 172.52 173.12 171.60 172.86 172.86 79
Apr 15, 2024 174.40 175.84 172.68 173.04 173.04 396
Apr 12, 2024 176.34 178.06 176.34 176.70 176.70 1,404
Apr 11, 2024 172.42 176.06 172.42 176.06 176.06 554
Apr 10, 2024 171.02 173.22 169.02 173.22 173.22 613
Apr 9, 2024 170.72 171.04 170.14 170.14 170.14 35
Apr 8, 2024 170.64 173.20 170.64 170.72 170.72 333
Apr 5, 2024 166.54 171.40 166.54 171.40 171.40 36
Apr 4, 2024 168.98 170.18 168.76 169.06 169.06 1,494
Apr 3, 2024 167.54 168.46 167.12 168.46 168.46 193
Apr 2, 2024 167.92 168.68 166.28 166.28 166.28 340
Mar 28, 2024 165.52 167.66 165.52 166.82 166.82 1,131
Mar 27, 2024 165.12 166.34 164.32 166.34 166.34 76
Mar 26, 2024 165.76 166.56 165.06 165.06 165.06 140
Mar 25, 2024 164.76 166.24 164.76 165.70 165.70 301
Mar 22, 2024 164.22 164.58 164.22 164.58 164.58 12
Mar 21, 2024 163.46 165.16 163.46 165.16 165.16 719
Mar 20, 2024 161.80 161.80 161.16 161.16 161.16 51
Mar 19, 2024 160.04 161.72 160.04 161.72 161.72 108
Mar 18, 2024 160.86 161.74 160.64 160.64 160.64 181
Mar 15, 2024 163.84 163.84 159.80 159.80 159.80 50
Mar 14, 2024 161.62 164.10 161.62 163.58 163.58 156
Mar 13, 2024 160.52 161.74 160.20 161.60 161.60 71
Mar 12, 2024 158.00 161.34 158.00 161.34 161.34 120
Mar 11, 2024 159.98 159.98 157.92 157.92 157.92 353
Mar 8, 2024 161.02 162.06 159.94 159.94 159.94 160
Mar 7, 2024 158.16 162.34 158.16 161.56 161.56 251
Mar 6, 2024 160.12 161.30 160.12 160.32 160.32 70
Mar 5, 2024 163.02 163.02 160.32 160.44 160.44 144
Mar 4, 2024 164.06 165.40 163.96 165.40 165.40 272
Mar 1, 2024 163.52 164.14 163.52 164.14 164.14 151
Feb 29, 2024 158.98 162.02 158.50 162.02 162.02 234
Feb 28, 2024 159.84 160.50 159.18 160.28 160.28 72
Feb 27, 2024 160.22 160.78 159.44 159.44 159.44 125
Feb 26, 2024 161.24 161.74 161.24 161.74 161.74 48
Feb 23, 2024 160.84 161.00 159.52 161.00 161.00 681
Feb 22, 2024 157.60 160.84 157.60 160.84 160.84 314
Feb 21, 2024 156.02 156.68 154.92 154.92 154.92 103
Feb 20, 2024 156.06 156.06 153.72 153.72 153.72 602
Feb 19, 2024 156.48 157.20 156.06 156.78 156.78 847
Feb 16, 2024 157.02 158.28 155.62 155.62 155.62 740
Feb 15, 2024 159.32 159.82 157.66 157.66 157.66 111
Feb 14, 2024 157.38 159.22 157.38 158.40 158.40 610
Feb 13, 2024 159.30 159.34 155.50 157.22 157.22 99
Feb 12, 2024 161.12 162.18 160.24 160.24 160.24 1,263
Feb 9, 2024 157.22 161.74 157.22 161.40 161.40 703
Feb 8, 2024 158.34 158.64 157.66 157.98 157.98 1,183
Feb 7, 2024 157.02 158.02 156.56 157.84 157.84 250
Feb 6, 2024 157.70 158.06 156.20 156.64 156.64 405
Feb 5, 2024 158.22 159.04 156.66 158.36 158.36 1,116
Feb 2, 2024 155.22 159.82 154.52 159.04 159.04 3,900
Feb 1, 2024 144.22 146.16 144.22 145.92 145.92 346
Jan 31, 2024 143.96 144.54 143.40 144.30 144.30 783
Jan 30, 2024 149.02 149.40 148.08 148.08 148.08 298
Jan 29, 2024 147.06 148.68 147.06 148.68 148.68 387
Jan 26, 2024 145.02 147.74 145.02 147.22 147.22 122
Jan 25, 2024 144.40 145.60 143.34 145.50 145.50 19
Jan 24, 2024 144.34 145.38 144.02 144.38 144.38 928
Jan 23, 2024 142.02 142.50 142.02 142.50 142.50 366
Jan 22, 2024 142.84 143.98 142.14 142.14 142.14 492
Jan 19, 2024 141.26 142.22 141.26 142.22 142.22 50
Jan 18, 2024 139.48 141.16 139.48 141.16 141.16 150
Jan 17, 2024 140.02 140.02 138.50 138.84 138.84 277
Jan 16, 2024 140.82 140.82 140.44 140.44 140.44 40
Jan 15, 2024 140.74 141.10 140.64 140.94 140.94 407
Jan 12, 2024 140.52 141.10 140.52 140.96 140.96 200
Jan 11, 2024 140.64 143.22 140.24 141.62 141.62 644
Jan 10, 2024 138.22 140.70 138.22 140.60 140.60 2,575
Jan 9, 2024 135.86 138.36 135.86 138.36 138.36 211
Jan 8, 2024 132.52 136.14 132.46 136.14 136.14 246
Jan 5, 2024 132.02 133.28 132.02 132.90 132.90 131
Jan 4, 2024 136.02 136.38 132.64 133.28 133.28 344
Jan 3, 2024 136.64 137.10 136.18 136.68 136.68 53
Jan 2, 2024 137.98 137.98 136.30 136.30 136.30 363
Dec 29, 2023 138.52 138.60 138.50 138.50 138.50 65
Dec 28, 2023 138.02 138.48 138.02 138.06 138.06 733
Dec 27, 2023 138.88 138.88 138.36 138.36 138.36 131
Dec 22, 2023 138.64 139.26 138.64 139.26 139.26 7,525
Dec 21, 2023 139.20 139.88 138.74 139.24 139.24 82
Dec 20, 2023 140.00 140.02 139.48 139.48 139.48 132
Dec 19, 2023 140.58 140.90 139.84 139.84 139.84 74
Dec 18, 2023 137.36 139.46 137.16 139.46 139.46 2,656
Dec 15, 2023 133.82 136.66 133.82 136.66 136.66 19
Dec 14, 2023 136.68 137.12 133.90 133.90 133.90 70
Dec 13, 2023 136.66 137.46 136.50 136.50 136.50 510
Dec 12, 2023 135.00 135.98 135.00 135.98 135.98 513
Dec 11, 2023 135.58 136.02 133.92 133.92 133.92 153
Dec 8, 2023 135.80 136.46 135.80 136.46 136.46 15
Dec 7, 2023 134.16 136.12 134.16 136.12 136.12 236
Dec 6, 2023 136.14 136.56 134.90 135.14 135.14 1,330
Dec 5, 2023 132.78 137.00 132.78 136.46 136.46 139
Dec 4, 2023 134.98 135.00 132.66 133.88 133.88 418
Dec 1, 2023 133.56 134.94 133.56 134.94 134.94 110
Nov 30, 2023 133.26 133.88 133.26 133.88 133.88 154
Nov 29, 2023 133.40 134.36 133.40 133.60 133.60 222
Nov 28, 2023 135.02 135.02 135.02 135.02 135.02 -
Nov 27, 2023 133.40 136.04 133.40 135.98 135.98 1,537
Nov 24, 2023 134.16 134.20 134.06 134.06 134.06 35
Nov 23, 2023 134.44 134.82 134.10 134.10 134.10 71
Nov 22, 2023 131.14 135.36 131.08 135.36 135.36 334
Nov 21, 2023 133.14 133.14 130.22 131.38 131.38 4
Nov 20, 2023 132.82 133.42 132.70 133.42 133.42 423
Nov 17, 2023 131.64 132.48 131.58 132.48 132.48 241
Nov 16, 2023 132.22 132.22 129.84 131.94 131.94 33
Nov 15, 2023 134.34 135.70 131.50 132.50 132.50 597
Nov 14, 2023 133.42 135.52 133.42 135.04 135.04 320
Nov 13, 2023 133.24 133.68 133.24 133.68 133.68 60
Nov 10, 2023 131.70 134.10 130.88 134.10 134.10 155
Nov 9, 2023 132.78 133.08 131.46 131.46 131.46 659
Nov 8, 2023 133.12 133.64 132.40 132.40 132.40 501
Nov 7, 2023 129.92 133.92 129.92 133.84 133.84 57
Nov 6, 2023 129.10 130.16 129.10 129.82 129.82 199
Nov 3, 2023 129.86 129.86 128.54 129.14 129.14 350
Nov 2, 2023 129.52 129.96 129.24 129.40 129.40 48
Nov 1, 2023 125.42 129.22 125.42 129.22 129.22 980
Oct 31, 2023 124.52 125.08 124.26 125.08 125.08 156
Oct 30, 2023 121.62 124.96 121.62 124.96 124.96 230
Oct 27, 2023 119.58 122.34 118.90 122.34 122.34 2,318
Oct 26, 2023 112.16 114.20 112.16 113.86 113.86 647
Oct 25, 2023 119.52 119.96 114.82 114.82 114.82 80
Oct 24, 2023 119.26 121.12 119.26 121.12 121.12 364
Oct 23, 2023 118.34 118.48 116.92 118.48 118.48 941
Oct 20, 2023 120.56 121.18 118.46 119.24 119.24 289
Oct 19, 2023 121.54 121.98 121.54 121.98 121.98 30
Oct 18, 2023 123.74 123.74 122.76 122.76 122.76 34
Oct 17, 2023 125.72 125.72 124.28 124.46 124.46 88
Oct 16, 2023 123.52 125.62 122.84 125.62 125.62 296
Oct 13, 2023 125.08 125.64 124.40 124.40 124.40 774
Oct 12, 2023 124.34 125.92 124.34 125.22 125.22 359
Oct 11, 2023 122.12 122.90 122.12 122.80 122.80 1,210
Oct 10, 2023 121.36 121.36 121.36 121.36 121.36 -
Oct 9, 2023 119.82 120.40 119.08 120.40 120.40 97
Oct 6, 2023 119.12 120.10 119.12 120.10 120.10 21
Oct 5, 2023 120.24 120.24 118.96 118.96 118.96 50
Oct 4, 2023 118.98 118.98 118.22 118.22 118.22 24
Oct 3, 2023 123.26 123.36 119.00 119.10 119.10 153
Oct 2, 2023 121.58 123.00 121.32 123.00 123.00 32
Sep 29, 2023 119.32 120.58 119.32 120.58 120.58 846
Sep 28, 2023 120.06 120.06 116.84 119.02 119.02 141
Sep 27, 2023 119.22 119.62 118.74 118.74 118.74 52
Sep 26, 2023 123.78 123.78 119.96 120.78 120.78 133
Sep 25, 2023 121.98 123.68 121.46 123.68 123.68 95
Sep 22, 2023 121.60 123.00 121.12 121.12 121.12 65
Sep 21, 2023 126.90 126.90 122.32 122.32 122.32 148
Sep 20, 2023 128.32 129.44 127.52 127.52 127.52 1,233
Sep 19, 2023 130.90 131.02 128.28 128.28 128.28 72
Sep 18, 2023 131.66 132.40 130.56 130.56 130.56 158
Sep 15, 2023 135.94 135.94 132.18 132.18 132.18 103
Sep 14, 2023 135.22 136.98 134.76 136.98 136.98 588
Sep 13, 2023 131.02 134.40 131.02 134.08 134.08 316
Sep 12, 2023 132.62 132.66 131.54 131.54 131.54 855
Sep 11, 2023 129.02 131.90 129.02 131.90 131.90 349
Sep 8, 2023 128.44 129.20 128.32 129.20 129.20 28
Sep 7, 2023 126.02 128.64 126.02 128.64 128.64 225
Sep 6, 2023 127.22 127.22 127.12 127.12 127.12 50
Sep 5, 2023 127.48 128.08 127.12 127.22 127.22 150
Sep 4, 2023 128.02 128.28 127.98 127.98 127.98 112
Sep 1, 2023 127.14 128.54 127.14 128.54 128.54 10
Aug 31, 2023 123.82 127.24 123.82 127.24 127.24 172
Aug 30, 2023 124.02 124.02 123.44 123.44 123.44 344
Aug 29, 2023 123.12 124.04 123.12 124.04 124.04 408
Aug 28, 2023 123.04 123.66 123.04 123.66 123.66 110
Aug 25, 2023 122.14 122.60 121.34 122.60 122.60 75
Aug 24, 2023 125.96 126.72 123.04 123.04 123.04 106
Aug 23, 2023 123.92 125.20 123.92 124.30 124.30 62
Aug 22, 2023 123.12 124.10 123.12 123.68 123.68 131
Aug 21, 2023 121.84 123.44 121.84 123.44 123.44 364
Aug 18, 2023 122.66 122.68 121.06 121.56 121.56 419
Aug 17, 2023 123.38 124.18 123.38 123.44 123.44 258
Aug 16, 2023 126.06 126.20 125.22 125.22 125.22 166
Aug 15, 2023 129.02 129.02 127.68 127.84 127.84 318
Aug 14, 2023 125.94 127.82 125.94 127.82 127.82 1,116
Aug 11, 2023 126.02 126.48 126.02 126.48 126.48 40
Aug 10, 2023 126.12 126.68 126.12 126.68 126.68 3
Aug 9, 2023 127.52 127.52 125.34 126.48 126.48 179
Aug 8, 2023 128.52 128.78 126.92 127.48 127.48 138
Aug 7, 2023 127.76 128.76 127.12 128.76 128.76 284
Aug 4, 2023 126.90 129.64 126.72 129.64 129.64 1,727
Aug 3, 2023 117.72 118.00 117.28 117.92 117.92 130
Aug 2, 2023 119.58 119.58 116.34 116.34 116.34 423
Aug 1, 2023 121.42 121.78 120.04 120.04 120.04 402
Jul 31, 2023 120.16 121.20 119.94 121.20 121.20 298
Jul 28, 2023 117.72 119.78 117.72 119.78 119.78 480
Jul 27, 2023 116.04 120.12 116.04 117.14 117.14 1,001
Jul 26, 2023 114.80 116.06 114.02 115.66 115.66 1,308
Jul 25, 2023 116.14 117.40 116.14 116.84 116.84 2,130
Jul 24, 2023 116.96 116.96 116.36 116.56 116.56 48
Jul 21, 2023 117.78 118.58 116.74 116.74 116.74 482
Jul 20, 2023 119.58 120.14 116.56 116.60 116.60 301
Jul 19, 2023 118.28 120.90 118.28 120.88 120.88 184
Jul 18, 2023 118.52 118.72 118.24 118.72 118.72 195
Jul 17, 2023 119.58 119.58 118.80 118.80 118.80 46
Jul 14, 2023 119.70 119.74 119.70 119.74 119.74 2
Jul 13, 2023 118.00 119.32 118.00 119.32 119.32 20
Jul 12, 2023 116.72 117.64 116.72 117.64 117.64 70
Jul 11, 2023 115.76 116.74 115.74 116.74 116.74 109
Jul 10, 2023 117.72 117.72 114.88 115.30 115.30 420
Jul 7, 2023 117.54 118.04 117.54 118.04 118.04 20
Jul 6, 2023 119.26 119.98 117.54 117.98 117.98 27
Jul 5, 2023 119.36 120.28 119.22 120.28 120.28 1,009
Jul 4, 2023 119.40 119.40 119.40 119.40 119.40 -
Jul 3, 2023 119.66 120.28 119.34 119.34 119.34 375
Jun 30, 2023 117.64 119.82 117.64 119.44 119.44 700
Jun 29, 2023 118.48 118.78 118.46 118.50 118.50 85
Jun 28, 2023 117.56 119.12 117.56 118.22 118.22 283
Jun 27, 2023 116.82 118.52 116.82 118.52 118.52 3
Jun 26, 2023 118.40 118.76 117.00 117.48 117.48 256
Jun 23, 2023 118.72 119.82 118.68 119.82 119.82 50
Jun 22, 2023 112.88 118.00 112.88 117.60 117.60 1,557
Jun 21, 2023 115.12 115.60 113.28 113.98 113.98 844
Jun 20, 2023 114.16 115.32 114.16 115.32 115.32 10
Jun 19, 2023 114.98 114.98 114.02 114.56 114.56 47
Jun 16, 2023 116.18 116.18 114.98 114.98 114.98 115
Jun 15, 2023 116.32 116.32 114.42 116.04 116.04 170
Jun 14, 2023 117.14 117.70 115.20 116.16 116.16 628
Jun 13, 2023 117.82 118.30 117.08 117.08 117.08 195
Jun 12, 2023 114.96 116.84 114.96 116.70 116.70 36
Jun 9, 2023 115.22 116.64 114.54 115.04 115.04 225
Jun 8, 2023 112.72 115.86 112.72 115.22 115.22 145
Jun 7, 2023 118.44 118.50 112.94 112.94 112.94 111
Jun 6, 2023 116.54 118.68 116.54 118.48 118.48 34
Jun 5, 2023 116.10 117.32 115.76 116.80 116.80 162
Jun 2, 2023 114.34 116.78 114.18 116.06 116.06 544
Jun 1, 2023 112.90 114.26 112.82 114.26 114.26 40
May 31, 2023 113.02 114.02 112.34 112.70 112.70 935
May 30, 2023 112.82 113.88 112.82 113.08 113.08 35
May 29, 2023 113.02 113.02 112.60 113.00 113.00 100
May 26, 2023 106.98 113.12 106.82 112.26 112.26 1,706
May 25, 2023 108.82 109.12 107.00 107.00 107.00 1,675
May 24, 2023 106.84 108.10 106.66 108.10 108.10 220
May 23, 2023 106.52 108.90 106.26 106.72 106.72 3,211
May 22, 2023 107.34 108.10 106.56 106.56 106.56 136
May 19, 2023 109.52 109.52 108.30 108.30 108.30 5
May 18, 2023 106.32 109.62 106.32 108.92 108.92 1,174
May 17, 2023 104.32 104.82 104.00 104.68 104.68 256
May 16, 2023 101.92 105.30 101.92 104.26 104.26 315
May 15, 2023 101.62 103.04 101.62 102.14 102.14 123
May 12, 2023 102.86 103.08 100.90 101.00 101.00 147
May 11, 2023 100.32 103.12 100.32 103.12 103.12 436
May 10, 2023 97.11 100.10 96.90 99.29 99.29 500
May 9, 2023 95.84 97.10 95.84 97.10 97.10 24
May 8, 2023 95.34 95.70 95.34 95.67 95.67 165
May 5, 2023 94.43 95.32 94.43 95.32 95.32 13
May 4, 2023 93.72 95.28 93.72 95.28 95.28 382
May 3, 2023 93.96 95.05 93.96 95.05 95.05 18
May 2, 2023 92.90 94.30 92.59 94.04 94.04 2,319
Apr 28, 2023 97.80 98.80 95.38 95.85 95.85 741
Apr 27, 2023 96.51 99.90 96.51 99.90 99.90 389
Apr 26, 2023 97.31 97.31 94.64 95.22 95.22 169