Singapore markets closed

AMAZON COM INC (AMZ.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
103.52+1.26 (+1.23%)
At close: 06:03PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022100.22104.62100.22103.52103.52242
30 Jun 2022102.50103.4898.98102.26102.26774
29 Jun 2022102.78104.70101.80104.12104.123,076
28 Jun 2022107.16108.02102.28102.28102.28278
27 Jun 2022110.66111.50108.04108.04108.042,137
24 Jun 2022107.38109.26107.26108.82108.821,997
23 Jun 2022103.02105.22103.02104.94104.94166
22 Jun 2022102.10104.58101.06104.20104.20381
21 Jun 2022102.74103.50102.50102.94102.9467
20 Jun 2022101.32102.74101.32102.60102.60245
17 Jun 202299.01101.8499.01101.84101.84396
16 Jun 2022103.10103.1098.7499.3199.31412
15 Jun 202298.99102.7698.19102.76102.76692
14 Jun 2022101.18101.4098.9499.6599.65443
13 Jun 2022101.98101.9898.1799.5199.511,788
10 Jun 2022110.02110.10104.02104.68104.681,561
09 Jun 2022112.90113.60109.68109.68109.681,052
08 Jun 2022114.96114.96114.00114.14114.14704
07 Jun 2022116.68116.68113.34114.46114.461,835
06 Jun 2022114.36120.16114.36118.50118.50930
06 Jun 202220:1 Stock split
03 Jun 2022117.68118.22114.05114.18114.182,020
02 Jun 2022114.72116.25113.22116.25116.251,120
01 Jun 2022113.03115.05112.75114.72114.72740
31 May 2022107.60113.13107.60113.13113.13900
30 May 2022109.43109.47108.38109.43109.431,700
27 May 2022103.53106.60103.53105.80105.80660
26 May 202299.69104.9599.69104.95104.9560
25 May 202298.06100.3897.05100.38100.38780
24 May 202298.0198.6795.3795.9795.97920
23 May 2022103.40103.4097.9899.0999.091,140
20 May 2022102.80103.9099.8899.8899.88300
19 May 2022101.68102.90100.07102.90102.90660
18 May 2022109.57109.57103.72103.72103.721,360
17 May 2022107.45108.70106.60106.72106.72380
16 May 2022108.68108.68106.13106.13106.13640
13 May 2022105.03107.28104.47107.28107.281,020
12 May 202299.96105.4599.12101.72101.723,060
11 May 2022103.82104.9599.3199.3199.311,260
10 May 2022104.07106.20102.15102.15102.152,960
09 May 2022108.55108.55103.57103.57103.574,060
06 May 2022110.68111.05108.13108.35108.35420
05 May 2022118.57118.57109.97109.97109.971,280
04 May 2022118.32118.32113.13115.65115.651,160
03 May 2022118.88118.95117.35118.15118.151,600
02 May 2022119.20119.57114.47116.03116.034,500
29 Apr 2022126.28126.82115.97115.97115.979,320
28 Apr 2022134.70135.00134.40134.40134.40120
27 Apr 2022133.23133.68131.90131.90131.90420
26 Apr 2022136.60136.60135.98136.02136.02560
25 Apr 2022133.07136.48133.07136.48136.48840
22 Apr 2022136.82137.88134.73134.73134.73400
21 Apr 2022142.57143.07138.50138.50138.50300
20 Apr 2022144.75144.93142.38142.38142.3880
19 Apr 2022142.77145.40141.07145.40145.402,180
14 Apr 2022143.88143.88141.77141.77141.77280
13 Apr 2022140.65143.05140.07143.05143.0540
12 Apr 2022138.55139.77138.55139.60139.60300
11 Apr 2022141.32141.57138.82138.82138.82760
08 Apr 2022144.60145.52142.00142.00142.00560
07 Apr 2022145.02146.85142.50143.88143.88700
06 Apr 2022150.25150.25145.38146.40146.40360
05 Apr 2022153.13153.70151.60151.60151.60520
04 Apr 2022148.52152.13148.48152.13152.131,540
01 Apr 2022147.57148.50147.57148.15148.15560
31 Mar 2022149.50150.27148.85149.32149.32580
30 Mar 2022152.27152.27149.15149.77149.77860
29 Mar 2022153.88154.35151.85153.23153.231,080
28 Mar 2022149.43152.23149.43151.77151.772,440
25 Mar 2022148.13149.93147.77149.15149.15540
24 Mar 2022148.75149.77147.23148.20148.20480
23 Mar 2022150.00150.05148.55148.55148.551,120
22 Mar 2022147.40150.55146.25149.95149.951,600
21 Mar 2022145.93146.38144.95145.98145.98460
18 Mar 2022140.82144.57140.82144.57144.571,180
17 Mar 2022138.75141.50137.57141.50141.50440
16 Mar 2022136.02137.00134.95136.00136.00960
15 Mar 2022129.75133.93128.27133.93133.93340
14 Mar 2022133.80134.30129.10130.18130.183,340
11 Mar 2022134.27135.63134.27135.05135.05960
10 Mar 2022135.57135.73131.45132.68132.683,820
09 Mar 2022125.93127.00124.80125.25125.25640
08 Mar 2022124.57126.40123.50124.07124.07360
07 Mar 2022131.68133.00127.78127.78127.78900
04 Mar 2022133.65135.00131.90132.23132.232,640
03 Mar 2022136.85136.85132.88132.88132.88260
02 Mar 2022135.10137.07135.10136.95136.951,440
01 Mar 2022137.50137.50135.90136.65136.65200
28 Feb 2022135.40136.20135.20135.55135.55640
25 Feb 2022133.18135.88133.07135.88135.88880
24 Feb 2022123.85132.98123.07132.98132.983,020
23 Feb 2022133.88134.75131.13131.13131.13640
22 Feb 2022130.02134.60130.02133.45133.451,280
21 Feb 2022134.57134.90126.28128.00128.001,500
18 Feb 2022136.80137.40133.32133.32133.32920
17 Feb 2022138.77139.32138.77139.32139.32240
16 Feb 2022138.27138.27137.50137.50137.50220
15 Feb 2022137.05139.60136.93136.93136.93300
14 Feb 2022133.57138.35133.40138.35138.351,040
11 Feb 2022138.02139.65135.23135.23135.232,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...