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
62,868.04 -637.16 (-1.00%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Amazon.com, Inc. (AMZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:33PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 167.00 | 169.18 | 165.00 | 167.20 | 167.20 | 10,771 |
| 25 Apr 2024 | 160.82 | 161.50 | 156.00 | 161.20 | 161.20 | 12,460 |
| 24 Apr 2024 | 168.02 | 169.14 | 164.92 | 165.20 | 165.20 | 4,083 |
| 23 Apr 2024 | 166.18 | 168.26 | 164.78 | 168.26 | 168.26 | 5,819 |
| 22 Apr 2024 | 163.60 | 168.36 | 163.60 | 166.50 | 166.50 | 4,620 |
| 19 Apr 2024 | 166.30 | 167.98 | 162.50 | 163.62 | 163.62 | 18,154 |
| 18 Apr 2024 | 170.04 | 171.18 | 167.00 | 168.32 | 168.32 | 7,858 |
| 17 Apr 2024 | 172.50 | 173.86 | 168.62 | 170.28 | 170.28 | 6,320 |
| 16 Apr 2024 | 172.00 | 173.70 | 171.28 | 172.32 | 172.32 | 6,526 |
| 15 Apr 2024 | 173.60 | 177.30 | 172.02 | 173.26 | 173.26 | 8,356 |
| 12 Apr 2024 | 175.96 | 178.28 | 173.82 | 174.96 | 174.96 | 7,999 |
| 11 Apr 2024 | 172.78 | 176.68 | 171.06 | 176.22 | 176.22 | 6,049 |
| 10 Apr 2024 | 170.62 | 173.18 | 168.86 | 172.86 | 172.86 | 5,675 |
| 09 Apr 2024 | 170.42 | 171.68 | 169.88 | 170.28 | 170.28 | 5,811 |
| 08 Apr 2024 | 170.96 | 173.48 | 170.08 | 170.86 | 170.86 | 6,149 |
| 05 Apr 2024 | 166.88 | 171.90 | 166.50 | 170.30 | 170.30 | 4,617 |
| 04 Apr 2024 | 168.60 | 170.34 | 166.90 | 167.00 | 167.00 | 17,664 |
| 03 Apr 2024 | 167.86 | 168.96 | 166.42 | 168.30 | 168.30 | 8,340 |
| 02 Apr 2024 | 168.14 | 168.96 | 166.00 | 167.36 | 167.36 | 7,708 |
| 28 Mar 2024 | 165.70 | 167.98 | 165.62 | 167.00 | 167.00 | 5,694 |
| 27 Mar 2024 | 165.12 | 166.68 | 164.34 | 165.96 | 165.96 | 9,243 |
| 26 Mar 2024 | 165.92 | 166.98 | 164.52 | 164.62 | 164.62 | 10,530 |
| 25 Mar 2024 | 165.00 | 166.66 | 163.96 | 166.40 | 166.40 | 7,808 |
| 22 Mar 2024 | 164.00 | 165.90 | 163.00 | 164.92 | 164.92 | 6,068 |
| 21 Mar 2024 | 163.98 | 166.50 | 163.16 | 164.30 | 164.30 | 8,428 |
| 20 Mar 2024 | 161.98 | 163.40 | 160.90 | 163.40 | 163.40 | 4,652 |
| 19 Mar 2024 | 160.00 | 162.00 | 159.34 | 161.70 | 161.70 | 4,443 |
| 18 Mar 2024 | 160.98 | 162.20 | 160.04 | 160.12 | 160.12 | 8,653 |
| 15 Mar 2024 | 163.50 | 164.76 | 160.00 | 160.28 | 160.28 | 6,473 |
| 14 Mar 2024 | 161.00 | 164.88 | 161.00 | 164.32 | 164.32 | 6,971 |
| 13 Mar 2024 | 160.22 | 161.98 | 159.72 | 161.00 | 161.00 | 6,718 |
| 12 Mar 2024 | 158.02 | 162.00 | 157.90 | 161.30 | 161.30 | 7,207 |
| 11 Mar 2024 | 159.98 | 160.04 | 157.20 | 157.98 | 157.98 | 6,716 |
| 08 Mar 2024 | 161.60 | 162.56 | 159.04 | 160.00 | 160.00 | 2,533 |
| 07 Mar 2024 | 159.00 | 162.82 | 158.00 | 161.24 | 161.24 | 4,984 |
| 06 Mar 2024 | 160.48 | 161.76 | 159.00 | 159.96 | 159.96 | 5,921 |
| 05 Mar 2024 | 163.00 | 163.50 | 159.46 | 160.06 | 160.06 | 8,169 |
| 04 Mar 2024 | 163.64 | 165.52 | 163.60 | 163.90 | 163.90 | 8,494 |
| 01 Mar 2024 | 163.50 | 164.88 | 162.84 | 164.88 | 164.88 | 8,581 |
| 29 Feb 2024 | 159.00 | 163.20 | 157.84 | 163.20 | 163.20 | 9,718 |
| 28 Feb 2024 | 160.50 | 160.50 | 159.02 | 159.66 | 159.66 | 6,269 |
| 27 Feb 2024 | 160.02 | 161.30 | 159.08 | 159.68 | 159.68 | 8,140 |
| 26 Feb 2024 | 160.46 | 162.64 | 160.46 | 160.50 | 160.50 | 8,859 |
| 23 Feb 2024 | 161.54 | 162.04 | 159.66 | 161.50 | 161.50 | 9,050 |
| 22 Feb 2024 | 157.70 | 161.38 | 157.44 | 160.94 | 160.94 | 9,620 |
| 21 Feb 2024 | 155.52 | 157.04 | 154.00 | 154.38 | 154.38 | 8,233 |
| 20 Feb 2024 | 156.00 | 156.50 | 153.30 | 153.84 | 153.84 | 9,203 |
| 19 Feb 2024 | 156.14 | 157.64 | 155.50 | 156.02 | 156.02 | 6,623 |
| 16 Feb 2024 | 157.02 | 158.54 | 155.70 | 157.84 | 157.84 | 5,406 |
| 15 Feb 2024 | 159.30 | 160.50 | 156.00 | 157.28 | 157.28 | 10,370 |
| 14 Feb 2024 | 157.78 | 159.40 | 157.00 | 159.30 | 159.30 | 8,132 |
| 13 Feb 2024 | 159.00 | 160.00 | 155.00 | 157.40 | 157.40 | 21,728 |
| 12 Feb 2024 | 161.34 | 162.50 | 158.94 | 159.58 | 159.58 | 14,767 |
| 09 Feb 2024 | 157.50 | 162.46 | 156.92 | 162.46 | 162.46 | 8,582 |
| 08 Feb 2024 | 158.88 | 159.46 | 157.00 | 158.32 | 158.32 | 7,349 |
| 07 Feb 2024 | 157.00 | 158.76 | 156.40 | 158.48 | 158.48 | 7,700 |
| 06 Feb 2024 | 157.24 | 158.38 | 155.78 | 157.04 | 157.04 | 10,255 |
| 05 Feb 2024 | 156.00 | 159.50 | 156.00 | 158.02 | 158.02 | 17,449 |
| 02 Feb 2024 | 155.52 | 159.98 | 154.64 | 159.00 | 159.00 | 39,420 |
| 01 Feb 2024 | 144.02 | 146.96 | 143.74 | 146.30 | 146.30 | 10,117 |
| 31 Jan 2024 | 144.50 | 145.00 | 142.96 | 143.70 | 143.70 | 7,556 |
| 30 Jan 2024 | 149.90 | 149.90 | 146.04 | 146.90 | 146.90 | 10,329 |
| 29 Jan 2024 | 146.98 | 148.94 | 146.52 | 148.94 | 148.94 | 8,537 |
| 26 Jan 2024 | 145.00 | 147.70 | 144.40 | 146.72 | 146.72 | 5,711 |
| 25 Jan 2024 | 144.04 | 146.40 | 142.62 | 145.38 | 145.38 | 4,584 |
| 24 Jan 2024 | 144.00 | 145.42 | 143.82 | 144.02 | 144.02 | 5,720 |
| 23 Jan 2024 | 142.38 | 143.82 | 141.52 | 143.82 | 143.82 | 4,292 |
| 22 Jan 2024 | 142.52 | 144.26 | 141.62 | 141.76 | 141.76 | 7,195 |
| 19 Jan 2024 | 141.40 | 142.70 | 140.70 | 142.70 | 142.70 | 6,115 |
| 18 Jan 2024 | 139.74 | 141.60 | 139.52 | 141.60 | 141.60 | 5,469 |
| 17 Jan 2024 | 140.00 | 140.26 | 138.10 | 138.68 | 138.68 | 10,174 |
| 16 Jan 2024 | 141.18 | 141.58 | 139.78 | 140.46 | 140.46 | 6,216 |
| 15 Jan 2024 | 140.00 | 141.80 | 140.00 | 140.52 | 140.52 | 6,623 |
| 12 Jan 2024 | 141.20 | 142.20 | 140.52 | 141.24 | 141.24 | 9,298 |
| 11 Jan 2024 | 140.06 | 143.32 | 140.00 | 141.26 | 141.26 | 12,931 |
| 10 Jan 2024 | 138.00 | 140.90 | 138.00 | 140.08 | 140.08 | 12,241 |
| 09 Jan 2024 | 136.30 | 138.74 | 135.04 | 138.40 | 138.40 | 3,982 |
| 08 Jan 2024 | 132.02 | 136.30 | 132.02 | 135.78 | 135.78 | 10,593 |
| 05 Jan 2024 | 132.90 | 133.60 | 131.64 | 132.84 | 132.84 | 4,266 |
| 04 Jan 2024 | 136.64 | 136.64 | 131.76 | 132.20 | 132.20 | 4,750 |
| 03 Jan 2024 | 137.30 | 138.02 | 135.72 | 136.14 | 136.14 | 5,865 |
| 02 Jan 2024 | 137.00 | 138.60 | 135.50 | 135.98 | 135.98 | 12,254 |
| 29 Dec 2023 | 138.00 | 139.40 | 138.00 | 138.60 | 138.60 | 2,428 |
| 28 Dec 2023 | 138.48 | 139.50 | 137.96 | 139.50 | 139.50 | 6,414 |
| 27 Dec 2023 | 139.80 | 139.80 | 137.84 | 137.96 | 137.96 | 7,087 |
| 22 Dec 2023 | 138.86 | 139.92 | 138.80 | 139.92 | 139.92 | 5,964 |
| 21 Dec 2023 | 139.20 | 140.22 | 138.44 | 139.42 | 139.42 | 7,488 |
| 20 Dec 2023 | 140.02 | 141.84 | 139.00 | 139.04 | 139.04 | 8,746 |
| 19 Dec 2023 | 140.30 | 141.20 | 139.48 | 139.56 | 139.56 | 12,252 |
| 18 Dec 2023 | 137.98 | 141.54 | 136.94 | 141.54 | 141.54 | 15,461 |
| 15 Dec 2023 | 134.20 | 137.50 | 134.04 | 137.50 | 137.50 | 7,520 |
| 14 Dec 2023 | 137.50 | 137.56 | 132.08 | 133.64 | 133.64 | 10,074 |
| 13 Dec 2023 | 136.60 | 138.38 | 135.88 | 136.50 | 136.50 | 14,452 |
| 12 Dec 2023 | 135.00 | 136.42 | 134.96 | 136.20 | 136.20 | 6,771 |
| 11 Dec 2023 | 136.50 | 136.54 | 133.82 | 135.38 | 135.38 | 6,122 |
| 08 Dec 2023 | 135.50 | 137.40 | 135.46 | 136.54 | 136.54 | 7,294 |
| 07 Dec 2023 | 134.04 | 136.54 | 134.00 | 135.70 | 135.70 | 5,305 |
| 06 Dec 2023 | 136.58 | 137.10 | 134.38 | 134.60 | 134.60 | 6,605 |
| 05 Dec 2023 | 133.00 | 137.00 | 132.30 | 135.94 | 135.94 | 5,342 |
| 04 Dec 2023 | 135.36 | 135.36 | 132.26 | 133.58 | 133.58 | 6,637 |
| *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.