Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,260.75 -58.97 (-0.31%) CMC Crypto 200
420.84 +0.70 (+0.17%)
AMAZON COM INC (AMZ.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 06:03PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 100.22 | 104.62 | 100.22 | 103.52 | 103.52 | 242 |
| 30 Jun 2022 | 102.50 | 103.48 | 98.98 | 102.26 | 102.26 | 774 |
| 29 Jun 2022 | 102.78 | 104.70 | 101.80 | 104.12 | 104.12 | 3,076 |
| 28 Jun 2022 | 107.16 | 108.02 | 102.28 | 102.28 | 102.28 | 278 |
| 27 Jun 2022 | 110.66 | 111.50 | 108.04 | 108.04 | 108.04 | 2,137 |
| 24 Jun 2022 | 107.38 | 109.26 | 107.26 | 108.82 | 108.82 | 1,997 |
| 23 Jun 2022 | 103.02 | 105.22 | 103.02 | 104.94 | 104.94 | 166 |
| 22 Jun 2022 | 102.10 | 104.58 | 101.06 | 104.20 | 104.20 | 381 |
| 21 Jun 2022 | 102.74 | 103.50 | 102.50 | 102.94 | 102.94 | 67 |
| 20 Jun 2022 | 101.32 | 102.74 | 101.32 | 102.60 | 102.60 | 245 |
| 17 Jun 2022 | 99.01 | 101.84 | 99.01 | 101.84 | 101.84 | 396 |
| 16 Jun 2022 | 103.10 | 103.10 | 98.74 | 99.31 | 99.31 | 412 |
| 15 Jun 2022 | 98.99 | 102.76 | 98.19 | 102.76 | 102.76 | 692 |
| 14 Jun 2022 | 101.18 | 101.40 | 98.94 | 99.65 | 99.65 | 443 |
| 13 Jun 2022 | 101.98 | 101.98 | 98.17 | 99.51 | 99.51 | 1,788 |
| 10 Jun 2022 | 110.02 | 110.10 | 104.02 | 104.68 | 104.68 | 1,561 |
| 09 Jun 2022 | 112.90 | 113.60 | 109.68 | 109.68 | 109.68 | 1,052 |
| 08 Jun 2022 | 114.96 | 114.96 | 114.00 | 114.14 | 114.14 | 704 |
| 07 Jun 2022 | 116.68 | 116.68 | 113.34 | 114.46 | 114.46 | 1,835 |
| 06 Jun 2022 | 114.36 | 120.16 | 114.36 | 118.50 | 118.50 | 930 |
| 06 Jun 2022 | 20:1 Stock split | |||||
| 03 Jun 2022 | 117.68 | 118.22 | 114.05 | 114.18 | 114.18 | 2,020 |
| 02 Jun 2022 | 114.72 | 116.25 | 113.22 | 116.25 | 116.25 | 1,120 |
| 01 Jun 2022 | 113.03 | 115.05 | 112.75 | 114.72 | 114.72 | 740 |
| 31 May 2022 | 107.60 | 113.13 | 107.60 | 113.13 | 113.13 | 900 |
| 30 May 2022 | 109.43 | 109.47 | 108.38 | 109.43 | 109.43 | 1,700 |
| 27 May 2022 | 103.53 | 106.60 | 103.53 | 105.80 | 105.80 | 660 |
| 26 May 2022 | 99.69 | 104.95 | 99.69 | 104.95 | 104.95 | 60 |
| 25 May 2022 | 98.06 | 100.38 | 97.05 | 100.38 | 100.38 | 780 |
| 24 May 2022 | 98.01 | 98.67 | 95.37 | 95.97 | 95.97 | 920 |
| 23 May 2022 | 103.40 | 103.40 | 97.98 | 99.09 | 99.09 | 1,140 |
| 20 May 2022 | 102.80 | 103.90 | 99.88 | 99.88 | 99.88 | 300 |
| 19 May 2022 | 101.68 | 102.90 | 100.07 | 102.90 | 102.90 | 660 |
| 18 May 2022 | 109.57 | 109.57 | 103.72 | 103.72 | 103.72 | 1,360 |
| 17 May 2022 | 107.45 | 108.70 | 106.60 | 106.72 | 106.72 | 380 |
| 16 May 2022 | 108.68 | 108.68 | 106.13 | 106.13 | 106.13 | 640 |
| 13 May 2022 | 105.03 | 107.28 | 104.47 | 107.28 | 107.28 | 1,020 |
| 12 May 2022 | 99.96 | 105.45 | 99.12 | 101.72 | 101.72 | 3,060 |
| 11 May 2022 | 103.82 | 104.95 | 99.31 | 99.31 | 99.31 | 1,260 |
| 10 May 2022 | 104.07 | 106.20 | 102.15 | 102.15 | 102.15 | 2,960 |
| 09 May 2022 | 108.55 | 108.55 | 103.57 | 103.57 | 103.57 | 4,060 |
| 06 May 2022 | 110.68 | 111.05 | 108.13 | 108.35 | 108.35 | 420 |
| 05 May 2022 | 118.57 | 118.57 | 109.97 | 109.97 | 109.97 | 1,280 |
| 04 May 2022 | 118.32 | 118.32 | 113.13 | 115.65 | 115.65 | 1,160 |
| 03 May 2022 | 118.88 | 118.95 | 117.35 | 118.15 | 118.15 | 1,600 |
| 02 May 2022 | 119.20 | 119.57 | 114.47 | 116.03 | 116.03 | 4,500 |
| 29 Apr 2022 | 126.28 | 126.82 | 115.97 | 115.97 | 115.97 | 9,320 |
| 28 Apr 2022 | 134.70 | 135.00 | 134.40 | 134.40 | 134.40 | 120 |
| 27 Apr 2022 | 133.23 | 133.68 | 131.90 | 131.90 | 131.90 | 420 |
| 26 Apr 2022 | 136.60 | 136.60 | 135.98 | 136.02 | 136.02 | 560 |
| 25 Apr 2022 | 133.07 | 136.48 | 133.07 | 136.48 | 136.48 | 840 |
| 22 Apr 2022 | 136.82 | 137.88 | 134.73 | 134.73 | 134.73 | 400 |
| 21 Apr 2022 | 142.57 | 143.07 | 138.50 | 138.50 | 138.50 | 300 |
| 20 Apr 2022 | 144.75 | 144.93 | 142.38 | 142.38 | 142.38 | 80 |
| 19 Apr 2022 | 142.77 | 145.40 | 141.07 | 145.40 | 145.40 | 2,180 |
| 14 Apr 2022 | 143.88 | 143.88 | 141.77 | 141.77 | 141.77 | 280 |
| 13 Apr 2022 | 140.65 | 143.05 | 140.07 | 143.05 | 143.05 | 40 |
| 12 Apr 2022 | 138.55 | 139.77 | 138.55 | 139.60 | 139.60 | 300 |
| 11 Apr 2022 | 141.32 | 141.57 | 138.82 | 138.82 | 138.82 | 760 |
| 08 Apr 2022 | 144.60 | 145.52 | 142.00 | 142.00 | 142.00 | 560 |
| 07 Apr 2022 | 145.02 | 146.85 | 142.50 | 143.88 | 143.88 | 700 |
| 06 Apr 2022 | 150.25 | 150.25 | 145.38 | 146.40 | 146.40 | 360 |
| 05 Apr 2022 | 153.13 | 153.70 | 151.60 | 151.60 | 151.60 | 520 |
| 04 Apr 2022 | 148.52 | 152.13 | 148.48 | 152.13 | 152.13 | 1,540 |
| 01 Apr 2022 | 147.57 | 148.50 | 147.57 | 148.15 | 148.15 | 560 |
| 31 Mar 2022 | 149.50 | 150.27 | 148.85 | 149.32 | 149.32 | 580 |
| 30 Mar 2022 | 152.27 | 152.27 | 149.15 | 149.77 | 149.77 | 860 |
| 29 Mar 2022 | 153.88 | 154.35 | 151.85 | 153.23 | 153.23 | 1,080 |
| 28 Mar 2022 | 149.43 | 152.23 | 149.43 | 151.77 | 151.77 | 2,440 |
| 25 Mar 2022 | 148.13 | 149.93 | 147.77 | 149.15 | 149.15 | 540 |
| 24 Mar 2022 | 148.75 | 149.77 | 147.23 | 148.20 | 148.20 | 480 |
| 23 Mar 2022 | 150.00 | 150.05 | 148.55 | 148.55 | 148.55 | 1,120 |
| 22 Mar 2022 | 147.40 | 150.55 | 146.25 | 149.95 | 149.95 | 1,600 |
| 21 Mar 2022 | 145.93 | 146.38 | 144.95 | 145.98 | 145.98 | 460 |
| 18 Mar 2022 | 140.82 | 144.57 | 140.82 | 144.57 | 144.57 | 1,180 |
| 17 Mar 2022 | 138.75 | 141.50 | 137.57 | 141.50 | 141.50 | 440 |
| 16 Mar 2022 | 136.02 | 137.00 | 134.95 | 136.00 | 136.00 | 960 |
| 15 Mar 2022 | 129.75 | 133.93 | 128.27 | 133.93 | 133.93 | 340 |
| 14 Mar 2022 | 133.80 | 134.30 | 129.10 | 130.18 | 130.18 | 3,340 |
| 11 Mar 2022 | 134.27 | 135.63 | 134.27 | 135.05 | 135.05 | 960 |
| 10 Mar 2022 | 135.57 | 135.73 | 131.45 | 132.68 | 132.68 | 3,820 |
| 09 Mar 2022 | 125.93 | 127.00 | 124.80 | 125.25 | 125.25 | 640 |
| 08 Mar 2022 | 124.57 | 126.40 | 123.50 | 124.07 | 124.07 | 360 |
| 07 Mar 2022 | 131.68 | 133.00 | 127.78 | 127.78 | 127.78 | 900 |
| 04 Mar 2022 | 133.65 | 135.00 | 131.90 | 132.23 | 132.23 | 2,640 |
| 03 Mar 2022 | 136.85 | 136.85 | 132.88 | 132.88 | 132.88 | 260 |
| 02 Mar 2022 | 135.10 | 137.07 | 135.10 | 136.95 | 136.95 | 1,440 |
| 01 Mar 2022 | 137.50 | 137.50 | 135.90 | 136.65 | 136.65 | 200 |
| 28 Feb 2022 | 135.40 | 136.20 | 135.20 | 135.55 | 135.55 | 640 |
| 25 Feb 2022 | 133.18 | 135.88 | 133.07 | 135.88 | 135.88 | 880 |
| 24 Feb 2022 | 123.85 | 132.98 | 123.07 | 132.98 | 132.98 | 3,020 |
| 23 Feb 2022 | 133.88 | 134.75 | 131.13 | 131.13 | 131.13 | 640 |
| 22 Feb 2022 | 130.02 | 134.60 | 130.02 | 133.45 | 133.45 | 1,280 |
| 21 Feb 2022 | 134.57 | 134.90 | 126.28 | 128.00 | 128.00 | 1,500 |
| 18 Feb 2022 | 136.80 | 137.40 | 133.32 | 133.32 | 133.32 | 920 |
| 17 Feb 2022 | 138.77 | 139.32 | 138.77 | 139.32 | 139.32 | 240 |
| 16 Feb 2022 | 138.27 | 138.27 | 137.50 | 137.50 | 137.50 | 220 |
| 15 Feb 2022 | 137.05 | 139.60 | 136.93 | 136.93 | 136.93 | 300 |
| 14 Feb 2022 | 133.57 | 138.35 | 133.40 | 138.35 | 138.35 | 1,040 |
| 11 Feb 2022 | 138.02 | 139.65 | 135.23 | 135.23 | 135.23 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
