Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,990.70 -642.51 (-0.99%) CMC Crypto 200
1,333.73 -62.80 (-4.50%)
Amazon.com Inc (AMZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:32PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 167.02 | 168.12 | 165.66 | 168.12 | 168.12 | 61 |
| 25 Apr 2024 | 160.00 | 161.00 | 159.22 | 160.46 | 160.46 | 894 |
| 24 Apr 2024 | 168.14 | 168.66 | 165.42 | 165.42 | 165.42 | - |
| 23 Apr 2024 | 166.34 | 167.18 | 165.88 | 166.74 | 166.74 | 16 |
| 22 Apr 2024 | 163.90 | 166.74 | 163.90 | 166.74 | 166.74 | 388 |
| 19 Apr 2024 | 165.10 | 166.54 | 164.00 | 164.00 | 164.00 | - |
| 18 Apr 2024 | 170.12 | 170.76 | 168.46 | 168.46 | 168.46 | 10 |
| 17 Apr 2024 | 172.28 | 173.52 | 170.06 | 170.06 | 170.06 | 105 |
| 16 Apr 2024 | 172.42 | 172.86 | 171.40 | 172.56 | 172.56 | 33 |
| 15 Apr 2024 | 174.76 | 176.28 | 173.10 | 173.10 | 173.10 | 202 |
| 12 Apr 2024 | 176.30 | 177.66 | 173.96 | 173.96 | 173.96 | 59 |
| 11 Apr 2024 | 172.12 | 176.32 | 171.74 | 176.32 | 176.32 | 108 |
| 10 Apr 2024 | 170.92 | 172.42 | 170.56 | 172.42 | 172.42 | 12 |
| 09 Apr 2024 | 170.92 | 171.18 | 170.30 | 170.30 | 170.30 | 30 |
| 08 Apr 2024 | 170.60 | 172.78 | 170.60 | 170.60 | 170.60 | 66 |
| 05 Apr 2024 | 166.32 | 171.20 | 166.32 | 171.20 | 171.20 | 2 |
| 04 Apr 2024 | 168.52 | 170.16 | 168.52 | 169.84 | 169.84 | 60 |
| 03 Apr 2024 | 167.44 | 168.64 | 167.24 | 168.48 | 168.48 | 50 |
| 02 Apr 2024 | 168.06 | 168.38 | 166.84 | 167.56 | 167.56 | 10 |
| 28 Mar 2024 | 165.64 | 167.76 | 165.64 | 166.88 | 166.88 | 53 |
| 27 Mar 2024 | 165.02 | 165.32 | 164.58 | 165.32 | 165.32 | - |
| 26 Mar 2024 | 165.90 | 166.68 | 165.60 | 166.00 | 166.00 | 2 |
| 25 Mar 2024 | 164.92 | 166.06 | 164.52 | 166.06 | 166.06 | 80 |
| 22 Mar 2024 | 164.12 | 165.60 | 164.12 | 165.60 | 165.60 | 310 |
| 21 Mar 2024 | 163.86 | 165.22 | 163.86 | 164.84 | 164.84 | 40 |
| 20 Mar 2024 | 161.70 | 162.14 | 161.04 | 161.98 | 161.98 | 20 |
| 19 Mar 2024 | 159.98 | 161.46 | 159.74 | 161.16 | 161.16 | 3 |
| 18 Mar 2024 | 160.52 | 161.82 | 160.52 | 160.74 | 160.74 | 129 |
| 15 Mar 2024 | 163.76 | 164.12 | 159.62 | 160.60 | 160.60 | 16 |
| 14 Mar 2024 | 161.62 | 164.26 | 161.62 | 164.00 | 164.00 | 107 |
| 13 Mar 2024 | 160.42 | 161.94 | 159.90 | 161.94 | 161.94 | 45 |
| 12 Mar 2024 | 157.86 | 161.54 | 157.86 | 160.98 | 160.98 | 27 |
| 11 Mar 2024 | 160.06 | 160.06 | 157.28 | 157.28 | 157.28 | 168 |
| 08 Mar 2024 | 160.94 | 163.14 | 159.68 | 159.68 | 159.68 | 1 |
| 07 Mar 2024 | 158.08 | 162.00 | 158.08 | 162.00 | 162.00 | 20 |
| 06 Mar 2024 | 160.14 | 161.50 | 159.38 | 159.38 | 159.38 | 62 |
| 05 Mar 2024 | 162.48 | 162.72 | 160.00 | 160.00 | 160.00 | 91 |
| 04 Mar 2024 | 164.16 | 165.76 | 163.94 | 163.94 | 163.94 | 82 |
| 01 Mar 2024 | 163.42 | 164.40 | 163.06 | 164.40 | 164.40 | 460 |
| 29 Feb 2024 | 158.48 | 161.88 | 158.36 | 161.88 | 161.88 | 45 |
| 28 Feb 2024 | 160.60 | 160.60 | 159.16 | 160.22 | 160.22 | 23 |
| 27 Feb 2024 | 159.92 | 160.80 | 159.30 | 159.30 | 159.30 | 52 |
| 26 Feb 2024 | 161.14 | 161.76 | 161.12 | 161.14 | 161.14 | 562 |
| 23 Feb 2024 | 160.82 | 161.48 | 159.50 | 160.92 | 160.92 | 61 |
| 22 Feb 2024 | 157.52 | 161.02 | 157.52 | 161.02 | 161.02 | 115 |
| 21 Feb 2024 | 155.62 | 156.76 | 154.98 | 154.98 | 154.98 | 152 |
| 20 Feb 2024 | 156.12 | 156.12 | 153.58 | 153.88 | 153.88 | 185 |
| 19 Feb 2024 | 156.16 | 157.12 | 156.16 | 156.50 | 156.50 | 7 |
| 16 Feb 2024 | 156.86 | 158.46 | 155.82 | 157.54 | 157.54 | 318 |
| 15 Feb 2024 | 159.14 | 159.56 | 156.82 | 158.02 | 158.02 | 8 |
| 14 Feb 2024 | 157.32 | 159.32 | 157.32 | 157.88 | 157.88 | 133 |
| 13 Feb 2024 | 159.14 | 159.68 | 157.82 | 157.90 | 157.90 | 60 |
| 12 Feb 2024 | 161.84 | 162.52 | 160.32 | 160.32 | 160.32 | 351 |
| 09 Feb 2024 | 157.06 | 161.52 | 157.06 | 161.38 | 161.38 | 365 |
| 08 Feb 2024 | 158.20 | 158.84 | 157.86 | 157.88 | 157.88 | 63 |
| 07 Feb 2024 | 157.00 | 158.44 | 156.38 | 158.44 | 158.44 | 136 |
| 06 Feb 2024 | 157.54 | 158.12 | 156.30 | 156.70 | 156.70 | 163 |
| 05 Feb 2024 | 158.06 | 159.12 | 156.58 | 158.54 | 158.54 | 308 |
| 02 Feb 2024 | 154.56 | 159.34 | 154.56 | 159.34 | 159.34 | 610 |
| 01 Feb 2024 | 144.06 | 145.98 | 144.06 | 144.94 | 144.94 | 28 |
| 31 Jan 2024 | 145.20 | 146.32 | 143.12 | 144.60 | 144.60 | 382 |
| 30 Jan 2024 | 148.98 | 149.36 | 146.56 | 146.56 | 146.56 | 74 |
| 29 Jan 2024 | 147.16 | 148.38 | 147.16 | 148.38 | 148.38 | 123 |
| 26 Jan 2024 | 144.86 | 146.56 | 144.38 | 146.56 | 146.56 | 95 |
| 25 Jan 2024 | 144.34 | 145.80 | 143.80 | 145.00 | 145.00 | 17 |
| 24 Jan 2024 | 144.16 | 144.62 | 144.16 | 144.62 | 144.62 | 30 |
| 23 Jan 2024 | 142.06 | 143.28 | 141.64 | 143.18 | 143.18 | 153 |
| 22 Jan 2024 | 143.16 | 144.08 | 141.82 | 141.98 | 141.98 | 197 |
| 19 Jan 2024 | 140.92 | 142.06 | 140.68 | 142.06 | 142.06 | 47 |
| 18 Jan 2024 | 139.02 | 140.60 | 139.02 | 140.38 | 140.38 | - |
| 17 Jan 2024 | 139.48 | 139.82 | 138.50 | 138.50 | 138.50 | 3 |
| 16 Jan 2024 | 140.06 | 141.52 | 139.98 | 140.16 | 140.16 | 76 |
| 15 Jan 2024 | 140.36 | 141.16 | 140.36 | 140.66 | 140.66 | 50 |
| 12 Jan 2024 | 140.36 | 141.30 | 140.36 | 141.30 | 141.30 | 4 |
| 11 Jan 2024 | 140.00 | 141.56 | 140.00 | 141.30 | 141.30 | 100 |
| 10 Jan 2024 | 138.08 | 140.26 | 138.08 | 140.26 | 140.26 | 65 |
| 09 Jan 2024 | 135.72 | 138.18 | 135.58 | 138.18 | 138.18 | 77 |
| 08 Jan 2024 | 132.12 | 134.78 | 132.12 | 134.74 | 134.74 | 108 |
| 05 Jan 2024 | 131.86 | 133.20 | 131.82 | 132.94 | 132.94 | 14 |
| 04 Jan 2024 | 135.90 | 136.20 | 132.86 | 132.86 | 132.86 | 225 |
| 03 Jan 2024 | 136.56 | 137.50 | 136.54 | 136.98 | 136.98 | 19 |
| 02 Jan 2024 | 137.68 | 138.20 | 135.70 | 136.66 | 136.66 | 166 |
| 29 Dec 2023 | 138.38 | 138.48 | 138.24 | 138.48 | 138.48 | 3 |
| 28 Dec 2023 | 137.88 | 138.96 | 137.88 | 138.96 | 138.96 | 9 |
| 27 Dec 2023 | 138.68 | 139.28 | 138.12 | 138.34 | 138.34 | 333 |
| 22 Dec 2023 | 138.64 | 139.38 | 138.64 | 139.38 | 139.38 | 11 |
| 21 Dec 2023 | 139.48 | 139.78 | 139.00 | 139.00 | 139.00 | 57 |
| 20 Dec 2023 | 139.86 | 141.68 | 139.70 | 141.50 | 141.50 | - |
| 19 Dec 2023 | 140.14 | 140.98 | 139.72 | 139.72 | 139.72 | 51 |
| 18 Dec 2023 | 137.20 | 140.94 | 136.68 | 140.94 | 140.94 | 131 |
| 15 Dec 2023 | 133.74 | 137.22 | 133.74 | 136.82 | 136.82 | 20 |
| 14 Dec 2023 | 136.50 | 137.12 | 132.74 | 133.04 | 133.04 | 14 |
| 13 Dec 2023 | 137.16 | 138.00 | 136.22 | 136.22 | 136.22 | 98 |
| 12 Dec 2023 | 135.52 | 135.98 | 135.12 | 135.84 | 135.84 | 313 |
| 11 Dec 2023 | 135.28 | 136.06 | 134.18 | 135.74 | 135.74 | 50 |
| 08 Dec 2023 | 135.76 | 136.72 | 135.50 | 136.72 | 136.72 | 7 |
| 07 Dec 2023 | 134.80 | 136.34 | 134.14 | 136.34 | 136.34 | 16 |
| 06 Dec 2023 | 136.36 | 136.36 | 134.78 | 134.90 | 134.90 | 210 |
| 05 Dec 2023 | 132.38 | 137.00 | 132.38 | 136.52 | 136.52 | 54 |
| 04 Dec 2023 | 134.66 | 134.66 | 132.30 | 133.54 | 133.54 | 149 |
| *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.