Singapore markets close in 49 minutes
Straits Times Index
3,298.53 +25.81 (+0.79%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,171.95 +343.02 (+2.04%) FTSE 100
8,081.79 +36.98 (+0.46%) Bitcoin USD
66,638.67 +458.05 (+0.69%) CMC Crypto 200
1,436.47 +12.37 (+0.87%)
Amazon.com Inc (AMZ.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 2 |
| 23 Apr 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
| 22 Apr 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | 10 |
| 19 Apr 2024 | 165.82 | 166.88 | 165.82 | 166.60 | 166.60 | 86 |
| 18 Apr 2024 | 170.12 | 170.12 | 168.54 | 168.54 | 168.54 | 10 |
| 17 Apr 2024 | 172.86 | 172.86 | 170.00 | 170.00 | 170.00 | 13 |
| 16 Apr 2024 | 172.52 | 172.68 | 172.52 | 172.68 | 172.68 | 85 |
| 15 Apr 2024 | 174.62 | 175.68 | 174.62 | 175.68 | 175.68 | 63 |
| 12 Apr 2024 | 176.40 | 177.06 | 176.40 | 176.80 | 176.80 | 16 |
| 11 Apr 2024 | 172.26 | 174.50 | 172.26 | 174.50 | 174.50 | 1 |
| 10 Apr 2024 | 171.08 | 172.64 | 171.08 | 172.64 | 172.64 | 2 |
| 09 Apr 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 7 |
| 08 Apr 2024 | 170.64 | 173.30 | 170.64 | 172.02 | 172.02 | 230 |
| 05 Apr 2024 | 166.86 | 171.38 | 166.86 | 171.38 | 171.38 | 1 |
| 04 Apr 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | 100 |
| 03 Apr 2024 | 167.54 | 168.28 | 167.54 | 168.28 | 168.28 | 4 |
| 02 Apr 2024 | 167.92 | 168.66 | 165.88 | 165.88 | 165.88 | 75 |
| 28 Mar 2024 | 165.74 | 166.60 | 165.74 | 166.60 | 166.60 | 2 |
| 27 Mar 2024 | 164.84 | 164.92 | 164.84 | 164.92 | 164.92 | - |
| 26 Mar 2024 | 166.02 | 166.60 | 166.02 | 166.60 | 166.60 | 45 |
| 25 Mar 2024 | 164.68 | 166.18 | 164.68 | 166.18 | 166.18 | 95 |
| 22 Mar 2024 | 164.46 | 165.38 | 164.46 | 165.38 | 165.38 | 20 |
| 21 Mar 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| 20 Mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 19 Mar 2024 | 160.02 | 161.42 | 160.02 | 161.36 | 161.36 | 201 |
| 18 Mar 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 2 |
| 15 Mar 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 14 Mar 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
| 13 Mar 2024 | 160.52 | 160.52 | 160.20 | 160.20 | 160.20 | 1 |
| 12 Mar 2024 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | - |
| 11 Mar 2024 | 159.56 | 159.56 | 157.78 | 157.78 | 157.78 | 10 |
| 08 Mar 2024 | 160.94 | 162.16 | 160.44 | 160.44 | 160.44 | 60 |
| 07 Mar 2024 | 158.22 | 160.92 | 158.20 | 160.92 | 160.92 | 10 |
| 06 Mar 2024 | 160.26 | 161.34 | 160.22 | 160.64 | 160.64 | 55 |
| 05 Mar 2024 | 162.82 | 162.82 | 160.02 | 160.02 | 160.02 | 20 |
| 04 Mar 2024 | 164.42 | 164.96 | 164.04 | 164.92 | 164.92 | 246 |
| 01 Mar 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
| 29 Feb 2024 | 158.62 | 161.54 | 158.62 | 161.54 | 161.54 | 11 |
| 28 Feb 2024 | 159.82 | 159.82 | 159.32 | 159.32 | 159.32 | 20 |
| 27 Feb 2024 | 160.02 | 160.90 | 160.02 | 160.24 | 160.24 | 21 |
| 26 Feb 2024 | 161.12 | 161.38 | 161.12 | 161.38 | 161.38 | 20 |
| 23 Feb 2024 | 161.24 | 161.24 | 160.40 | 160.40 | 160.40 | 501 |
| 22 Feb 2024 | 157.68 | 161.28 | 157.68 | 161.28 | 161.28 | 75 |
| 21 Feb 2024 | 156.04 | 156.38 | 155.42 | 155.42 | 155.42 | 60 |
| 20 Feb 2024 | 156.30 | 156.30 | 155.54 | 155.54 | 155.54 | 1,787 |
| 19 Feb 2024 | 156.22 | 156.64 | 156.22 | 156.64 | 156.64 | 105 |
| 16 Feb 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 15 Feb 2024 | 160.00 | 160.00 | 157.98 | 157.98 | 157.98 | 322 |
| 14 Feb 2024 | 157.38 | 158.28 | 157.38 | 158.28 | 158.28 | 10 |
| 13 Feb 2024 | 159.30 | 159.30 | 157.00 | 157.00 | 157.00 | 95 |
| 12 Feb 2024 | 160.96 | 162.32 | 160.46 | 160.46 | 160.46 | 256 |
| 09 Feb 2024 | 157.22 | 161.60 | 157.22 | 161.60 | 161.60 | 211 |
| 08 Feb 2024 | 158.36 | 158.80 | 158.36 | 158.80 | 158.80 | 103 |
| 07 Feb 2024 | 157.10 | 158.20 | 157.10 | 158.20 | 158.20 | 113 |
| 06 Feb 2024 | 157.64 | 157.88 | 156.70 | 156.70 | 156.70 | 112 |
| 05 Feb 2024 | 158.20 | 158.52 | 158.20 | 158.24 | 158.24 | 1,207 |
| 02 Feb 2024 | 155.32 | 159.54 | 155.32 | 159.54 | 159.54 | 142 |
| 01 Feb 2024 | 144.46 | 145.20 | 144.46 | 145.20 | 145.20 | 4 |
| 31 Jan 2024 | 144.04 | 144.68 | 144.04 | 144.68 | 144.68 | 14 |
| 30 Jan 2024 | 149.18 | 149.34 | 147.02 | 147.02 | 147.02 | 85 |
| 29 Jan 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 26 Jan 2024 | 145.02 | 147.10 | 144.52 | 147.10 | 147.10 | 120 |
| 25 Jan 2024 | 144.40 | 145.66 | 143.94 | 145.66 | 145.66 | 17 |
| 24 Jan 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 23 Jan 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
| 22 Jan 2024 | 142.86 | 143.46 | 142.86 | 143.44 | 143.44 | 800 |
| 19 Jan 2024 | 141.80 | 142.72 | 141.80 | 142.72 | 142.72 | 2 |
| 18 Jan 2024 | 139.16 | 140.68 | 139.16 | 140.68 | 140.68 | 40 |
| 17 Jan 2024 | 139.62 | 139.98 | 139.62 | 139.98 | 139.98 | 468 |
| 16 Jan 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
| 15 Jan 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 12 Jan 2024 | 140.52 | 141.04 | 140.52 | 141.04 | 141.04 | 4 |
| 11 Jan 2024 | 140.16 | 141.12 | 140.16 | 141.00 | 141.00 | 1,465 |
| 10 Jan 2024 | 138.22 | 138.86 | 138.22 | 138.86 | 138.86 | 60 |
| 09 Jan 2024 | 135.86 | 136.22 | 135.86 | 136.22 | 136.22 | 20 |
| 08 Jan 2024 | 132.96 | 132.96 | 132.50 | 132.50 | 132.50 | 73 |
| 05 Jan 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | 80 |
| 04 Jan 2024 | 136.14 | 136.14 | 133.10 | 133.94 | 133.94 | 110 |
| 03 Jan 2024 | 136.64 | 136.64 | 136.52 | 136.52 | 136.52 | 6 |
| 02 Jan 2024 | 137.82 | 138.04 | 135.84 | 135.84 | 135.84 | 207 |
| 29 Dec 2023 | 138.42 | 138.58 | 138.42 | 138.58 | 138.58 | - |
| 28 Dec 2023 | 138.02 | 138.38 | 138.02 | 138.38 | 138.38 | 5 |
| 27 Dec 2023 | 139.00 | 139.00 | 138.88 | 138.88 | 138.88 | 52 |
| 22 Dec 2023 | 138.78 | 139.18 | 138.78 | 139.18 | 139.18 | 20 |
| 21 Dec 2023 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| 20 Dec 2023 | 140.02 | 140.86 | 139.48 | 140.86 | 140.86 | 41 |
| 19 Dec 2023 | 140.38 | 140.58 | 140.38 | 140.58 | 140.58 | 38 |
| 18 Dec 2023 | 137.20 | 140.18 | 137.20 | 140.18 | 140.18 | 260 |
| 15 Dec 2023 | 133.82 | 136.96 | 133.82 | 136.96 | 136.96 | 47 |
| 14 Dec 2023 | 136.84 | 137.00 | 136.84 | 137.00 | 137.00 | 110 |
| 13 Dec 2023 | 136.50 | 137.00 | 136.50 | 136.52 | 136.52 | 201 |
| 12 Dec 2023 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
| 11 Dec 2023 | 136.12 | 136.12 | 135.40 | 135.40 | 135.40 | 3 |
| 08 Dec 2023 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 07 Dec 2023 | 134.54 | 135.48 | 134.54 | 135.48 | 135.48 | 4 |
| 06 Dec 2023 | 136.40 | 136.40 | 134.76 | 134.76 | 134.76 | 50 |
| 05 Dec 2023 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 04 Dec 2023 | 134.98 | 134.98 | 134.52 | 134.52 | 134.52 | 4 |
| 01 Dec 2023 | 133.56 | 134.54 | 133.56 | 134.54 | 134.54 | 2 |
| 30 Nov 2023 | 133.28 | 134.10 | 133.28 | 134.10 | 134.10 | 34 |
| *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.