Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,876.01 +210.96 (+0.33%) CMC Crypto 200
1,332.86 +55.88 (+4.38%)
Amazon.com Inc (AMZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 172.18 | 173.36 | 171.40 | 173.32 | 173.32 | 58 |
| 02 May 2024 | 168.38 | 171.74 | 168.14 | 171.70 | 171.70 | 26 |
| 30 Apr 2024 | 171.24 | 171.24 | 167.70 | 168.18 | 168.18 | 6 |
| 29 Apr 2024 | 169.16 | 171.10 | 167.60 | 168.80 | 168.80 | 9 |
| 26 Apr 2024 | 167.38 | 168.94 | 165.28 | 167.56 | 167.56 | - |
| 25 Apr 2024 | 160.00 | 161.18 | 156.86 | 161.18 | 161.18 | 283 |
| 24 Apr 2024 | 168.50 | 168.80 | 165.22 | 165.64 | 165.64 | 8 |
| 23 Apr 2024 | 166.40 | 167.90 | 165.46 | 167.90 | 167.90 | 35 |
| 22 Apr 2024 | 164.90 | 167.82 | 164.28 | 166.64 | 166.64 | 47 |
| 19 Apr 2024 | 164.50 | 167.20 | 163.96 | 164.18 | 164.18 | 198 |
| 18 Apr 2024 | 170.30 | 170.98 | 168.46 | 168.46 | 168.46 | 98 |
| 17 Apr 2024 | 173.00 | 173.40 | 169.62 | 170.04 | 170.04 | 147 |
| 16 Apr 2024 | 172.50 | 173.50 | 171.78 | 172.90 | 172.90 | 576 |
| 15 Apr 2024 | 174.96 | 177.06 | 172.86 | 172.86 | 172.86 | 127 |
| 12 Apr 2024 | 176.50 | 177.98 | 174.12 | 174.64 | 174.64 | 49 |
| 11 Apr 2024 | 172.50 | 176.14 | 171.72 | 176.06 | 176.06 | 404 |
| 10 Apr 2024 | 170.98 | 172.90 | 170.60 | 172.44 | 172.44 | 145 |
| 09 Apr 2024 | 170.84 | 171.38 | 170.24 | 170.24 | 170.24 | 304 |
| 08 Apr 2024 | 170.60 | 172.68 | 170.54 | 170.66 | 170.66 | 377 |
| 05 Apr 2024 | 166.80 | 171.76 | 166.80 | 170.54 | 170.54 | - |
| 04 Apr 2024 | 168.86 | 170.34 | 168.52 | 168.80 | 168.80 | 66 |
| 03 Apr 2024 | 167.62 | 168.66 | 167.14 | 168.62 | 168.62 | 4 |
| 02 Apr 2024 | 168.26 | 168.68 | 166.40 | 167.62 | 167.62 | 170 |
| 28 Mar 2024 | 166.00 | 167.62 | 165.72 | 167.32 | 167.32 | 377 |
| 27 Mar 2024 | 165.00 | 166.00 | 164.74 | 164.90 | 164.90 | 21 |
| 26 Mar 2024 | 166.08 | 166.54 | 165.52 | 165.52 | 165.52 | 6 |
| 25 Mar 2024 | 164.60 | 166.40 | 164.54 | 165.80 | 165.80 | 348 |
| 22 Mar 2024 | 164.56 | 165.86 | 164.44 | 165.60 | 165.60 | 85 |
| 21 Mar 2024 | 163.62 | 165.64 | 163.62 | 164.66 | 164.66 | 23 |
| 20 Mar 2024 | 162.24 | 163.38 | 160.92 | 163.38 | 163.38 | 24 |
| 19 Mar 2024 | 160.50 | 161.66 | 159.76 | 161.44 | 161.44 | 20 |
| 18 Mar 2024 | 161.00 | 161.86 | 160.68 | 160.92 | 160.92 | 102 |
| 15 Mar 2024 | 164.10 | 164.46 | 160.10 | 160.76 | 160.76 | 49 |
| 14 Mar 2024 | 161.80 | 164.66 | 161.80 | 164.18 | 164.18 | 101 |
| 13 Mar 2024 | 160.76 | 162.00 | 160.02 | 161.68 | 161.68 | 47 |
| 12 Mar 2024 | 158.04 | 161.92 | 158.04 | 160.82 | 160.82 | - |
| 11 Mar 2024 | 159.72 | 159.82 | 157.64 | 157.82 | 157.82 | 36 |
| 08 Mar 2024 | 161.10 | 163.02 | 159.84 | 160.30 | 160.30 | 90 |
| 07 Mar 2024 | 158.50 | 162.32 | 158.32 | 161.64 | 161.64 | - |
| 06 Mar 2024 | 160.00 | 161.68 | 159.20 | 159.72 | 159.72 | 3 |
| 05 Mar 2024 | 163.34 | 163.34 | 159.82 | 160.10 | 160.10 | 18 |
| 04 Mar 2024 | 164.50 | 165.54 | 163.88 | 163.88 | 163.88 | 305 |
| 01 Mar 2024 | 163.76 | 164.80 | 162.98 | 164.80 | 164.80 | 53 |
| 29 Feb 2024 | 158.60 | 162.12 | 158.28 | 162.12 | 162.12 | 6 |
| 28 Feb 2024 | 160.24 | 160.44 | 159.20 | 159.64 | 159.64 | 300 |
| 27 Feb 2024 | 160.40 | 160.94 | 159.42 | 159.88 | 159.88 | 369 |
| 26 Feb 2024 | 161.20 | 161.86 | 160.86 | 160.86 | 160.86 | 70 |
| 23 Feb 2024 | 161.12 | 162.24 | 160.04 | 161.26 | 161.26 | 303 |
| 22 Feb 2024 | 157.66 | 161.32 | 157.58 | 161.26 | 161.26 | 3,244 |
| 21 Feb 2024 | 156.30 | 157.02 | 155.12 | 155.68 | 155.68 | 2 |
| 20 Feb 2024 | 156.52 | 156.52 | 153.62 | 154.34 | 154.34 | 40 |
| 19 Feb 2024 | 156.24 | 157.28 | 156.00 | 156.30 | 156.30 | 38 |
| 16 Feb 2024 | 157.18 | 158.22 | 155.64 | 157.56 | 157.56 | 51 |
| 15 Feb 2024 | 159.30 | 159.98 | 156.26 | 157.62 | 157.62 | 43 |
| 14 Feb 2024 | 157.00 | 159.30 | 157.00 | 159.30 | 159.30 | 155 |
| 13 Feb 2024 | 159.70 | 159.70 | 156.66 | 157.46 | 157.46 | 119 |
| 12 Feb 2024 | 161.86 | 162.44 | 159.58 | 160.16 | 160.16 | 15 |
| 09 Feb 2024 | 157.34 | 161.92 | 157.34 | 161.92 | 161.92 | 1,166 |
| 08 Feb 2024 | 158.46 | 159.12 | 157.32 | 157.74 | 157.74 | 99 |
| 07 Feb 2024 | 157.44 | 158.40 | 156.72 | 158.36 | 158.36 | 30 |
| 06 Feb 2024 | 157.76 | 158.48 | 155.98 | 156.96 | 156.96 | 107 |
| 05 Feb 2024 | 158.68 | 159.22 | 157.12 | 158.04 | 158.04 | 331 |
| 02 Feb 2024 | 154.80 | 159.74 | 154.80 | 159.08 | 159.08 | 1,863 |
| 01 Feb 2024 | 144.46 | 146.26 | 144.46 | 146.24 | 146.24 | 138 |
| 31 Jan 2024 | 144.24 | 145.64 | 143.06 | 143.64 | 143.64 | 14 |
| 30 Jan 2024 | 149.06 | 149.50 | 146.48 | 146.82 | 146.82 | - |
| 29 Jan 2024 | 146.20 | 148.68 | 146.20 | 148.68 | 148.68 | 219 |
| 26 Jan 2024 | 144.76 | 147.58 | 144.50 | 146.50 | 146.50 | - |
| 25 Jan 2024 | 144.58 | 146.06 | 142.98 | 145.18 | 145.18 | 20 |
| 24 Jan 2024 | 144.54 | 145.22 | 143.66 | 144.48 | 144.48 | 9 |
| 23 Jan 2024 | 142.22 | 143.66 | 141.64 | 143.66 | 143.66 | 101 |
| 22 Jan 2024 | 142.18 | 144.02 | 141.98 | 142.28 | 142.28 | 40 |
| 19 Jan 2024 | 141.32 | 142.56 | 140.66 | 142.56 | 142.56 | 130 |
| 18 Jan 2024 | 139.16 | 141.40 | 139.16 | 141.38 | 141.38 | 20 |
| 17 Jan 2024 | 140.46 | 140.46 | 138.26 | 139.28 | 139.28 | 144 |
| 16 Jan 2024 | 140.94 | 142.46 | 140.00 | 140.64 | 140.64 | 197 |
| 15 Jan 2024 | 141.20 | 141.44 | 140.56 | 140.56 | 140.56 | 43 |
| 12 Jan 2024 | 140.80 | 141.50 | 140.66 | 141.02 | 141.02 | 30 |
| 11 Jan 2024 | 140.40 | 143.34 | 140.40 | 141.26 | 141.26 | 132 |
| 10 Jan 2024 | 138.70 | 140.66 | 138.70 | 140.00 | 140.00 | 333 |
| 09 Jan 2024 | 136.10 | 138.68 | 135.68 | 138.34 | 138.34 | 8 |
| 08 Jan 2024 | 132.98 | 135.88 | 132.34 | 135.88 | 135.88 | 33 |
| 05 Jan 2024 | 132.14 | 133.36 | 131.94 | 132.44 | 132.44 | 30 |
| 04 Jan 2024 | 136.26 | 136.26 | 132.24 | 132.80 | 132.80 | 162 |
| 03 Jan 2024 | 137.00 | 138.36 | 136.14 | 136.52 | 136.52 | 8 |
| 02 Jan 2024 | 138.10 | 138.38 | 136.26 | 136.54 | 136.54 | 31 |
| 29 Dec 2023 | 139.02 | 139.02 | 138.42 | 138.42 | 138.42 | 263 |
| 28 Dec 2023 | 138.00 | 139.18 | 138.00 | 138.80 | 138.80 | 129 |
| 27 Dec 2023 | 139.02 | 139.64 | 138.00 | 138.24 | 138.24 | 52 |
| 22 Dec 2023 | 138.92 | 139.54 | 138.92 | 139.30 | 139.30 | 25 |
| 21 Dec 2023 | 139.68 | 140.00 | 138.34 | 139.68 | 139.68 | 301 |
| 20 Dec 2023 | 140.22 | 141.60 | 139.38 | 139.38 | 139.38 | 15 |
| 19 Dec 2023 | 140.32 | 141.04 | 139.20 | 139.78 | 139.78 | 2,126 |
| 18 Dec 2023 | 137.20 | 141.56 | 137.08 | 141.56 | 141.56 | 1,025 |
| 15 Dec 2023 | 134.00 | 137.74 | 134.00 | 137.74 | 137.74 | 179 |
| 14 Dec 2023 | 137.34 | 137.42 | 132.82 | 133.92 | 133.92 | 26 |
| 13 Dec 2023 | 136.74 | 137.84 | 136.20 | 136.70 | 136.70 | 214 |
| 12 Dec 2023 | 135.50 | 136.34 | 135.36 | 136.22 | 136.22 | 6 |
| 11 Dec 2023 | 136.24 | 136.36 | 134.40 | 135.46 | 135.46 | 79 |
| 08 Dec 2023 | 136.20 | 137.04 | 135.52 | 136.80 | 136.80 | 1 |
| *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.