Yahoo

Mail

Singapore markets open in 8 hours 9 minutes

Straits Times Index
3,252.37
-15.17(-0.46%)
S&P 500
3,957.23
-41.61(-1.04%)
Dow
33,716.65
-230.45(-0.68%)
Nasdaq
11,082.94
-157.00(-1.40%)
BTC-USD
16,995.20
-88.92(-0.52%)
CMC Crypto 200
400.94
-0.86(-0.21%)

Amazon.com Inc (AMZ.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

85.18

-1.72

(-1.98%)

As of 04:01PM CET. Market open.

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	86.67	87.26	85.00	85.18	85.18	310
05 Dec 2022	89.50	89.75	86.90	86.90	86.90	306
02 Dec 2022	90.20	90.99	89.70	89.70	89.70	290
01 Dec 2022	92.51	92.52	91.42	91.60	91.60	576
30 Nov 2022	89.73	91.68	89.50	91.68	91.68	51
29 Nov 2022	90.50	91.65	89.05	89.09	89.09	170
28 Nov 2022	89.44	91.14	88.38	90.66	90.66	2,042
25 Nov 2022	91.39	91.39	90.10	90.23	90.23	394
24 Nov 2022	90.51	91.50	90.51	91.50	91.50	127
23 Nov 2022	90.76	90.95	90.76	90.95	90.95	365
22 Nov 2022	89.77	90.56	89.60	90.28	90.28	416
21 Nov 2022	91.79	91.79	89.16	90.02	90.02	785
18 Nov 2022	91.72	93.14	89.91	89.91	89.91	1,076
17 Nov 2022	93.98	94.00	92.00	92.00	92.00	294
16 Nov 2022	95.45	95.74	92.75	94.74	94.74	375
15 Nov 2022	96.25	97.78	94.99	96.19	96.19	1,429
14 Nov 2022	97.34	97.50	95.49	95.95	95.95	2,301
11 Nov 2022	95.81	97.21	94.63	97.21	97.21	492
10 Nov 2022	86.60	95.89	86.55	94.63	94.63	3,354
09 Nov 2022	89.55	89.79	86.62	86.62	86.62	754
08 Nov 2022	90.89	91.00	88.69	88.69	88.69	281
07 Nov 2022	91.59	92.38	89.00	89.48	89.48	2,383
04 Nov 2022	91.99	92.87	89.07	89.81	89.81	1,629
03 Nov 2022	94.64	95.66	91.30	91.95	91.95	610
02 Nov 2022	98.39	98.68	95.41	95.41	95.41	1,234
01 Nov 2022	104.08	104.82	97.72	97.72	97.72	587
31 Oct 2022	104.02	104.64	103.22	103.32	103.32	296
28 Oct 2022	97.10	103.02	95.58	103.02	103.02	4,054
27 Oct 2022	115.32	115.32	111.24	111.24	111.24	753
26 Oct 2022	116.24	116.32	115.86	116.32	116.32	311
25 Oct 2022	120.00	121.18	120.00	121.18	121.18	70
24 Oct 2022	121.48	121.48	120.32	120.32	120.32	70
21 Oct 2022	116.64	119.16	116.54	119.16	119.16	948
20 Oct 2022	116.60	118.86	116.60	117.50	117.50	28
19 Oct 2022	119.40	119.40	116.82	116.82	116.82	600
18 Oct 2022	117.34	117.82	117.34	117.56	117.56	170
17 Oct 2022	110.62	115.62	110.62	115.62	115.62	324
14 Oct 2022	115.80	115.80	109.90	109.90	109.90	303
13 Oct 2022	116.58	116.58	109.94	114.28	114.28	716
12 Oct 2022	116.02	116.62	116.02	116.62	116.62	518
11 Oct 2022	116.74	116.74	114.00	114.90	114.90	330
10 Oct 2022	117.04	118.74	116.86	117.54	117.54	412
07 Oct 2022	122.34	122.34	117.50	117.50	117.50	46
06 Oct 2022	122.50	123.66	122.00	122.80	122.80	130
05 Oct 2022	121.02	121.30	120.88	121.30	121.30	288
04 Oct 2022	119.50	122.46	119.36	122.46	122.46	1,693
03 Oct 2022	114.80	114.80	114.80	114.80	114.80	-
30 Sept 2022	117.14	118.24	117.14	118.16	118.16	328
29 Sept 2022	120.58	120.58	117.08	117.08	117.08	7
28 Sept 2022	118.52	120.54	118.02	120.54	120.54	1,990
27 Sept 2022	120.52	122.22	119.40	119.40	119.40	137
26 Sept 2022	116.66	120.06	116.66	120.06	120.06	291
23 Sept 2022	118.70	118.88	116.94	117.12	117.12	250
22 Sept 2022	119.42	120.30	118.34	119.48	119.48	277
21 Sept 2022	122.42	124.06	122.42	124.06	124.06	233
20 Sept 2022	124.80	124.98	123.64	124.02	124.02	170
19 Sept 2022	122.52	122.82	122.34	122.82	122.82	505
16 Sept 2022	123.22	123.46	123.22	123.46	123.46	81
15 Sept 2022	129.18	129.18	126.96	126.96	126.96	170
14 Sept 2022	127.02	128.02	127.02	127.64	127.64	150
13 Sept 2022	134.82	134.82	129.92	129.92	129.92	50
12 Sept 2022	132.36	134.64	131.46	134.64	134.64	220
09 Sept 2022	129.70	132.74	129.70	132.74	132.74	19
08 Sept 2022	129.34	129.34	129.04	129.04	129.04	36
07 Sept 2022	126.82	128.52	126.74	128.52	128.52	122
06 Sept 2022	129.00	129.00	127.26	127.26	127.26	123
05 Sept 2022	128.62	128.68	127.86	128.58	128.58	117
02 Sept 2022	127.70	130.58	127.34	128.74	128.74	423
01 Sept 2022	124.50	126.12	124.42	126.12	126.12	348
31 Aug 2022	129.72	129.88	126.92	127.00	127.00	348
30 Aug 2022	130.00	131.44	126.84	126.84	126.84	459
29 Aug 2022	129.50	130.46	129.04	130.20	130.20	1,486
26 Aug 2022	137.04	137.98	133.16	133.16	133.16	148
25 Aug 2022	134.80	137.18	134.80	137.18	137.18	104
24 Aug 2022	134.02	134.26	134.02	134.14	134.14	920
23 Aug 2022	134.48	134.80	133.14	134.70	134.70	1,039
22 Aug 2022	136.12	136.12	133.68	133.68	133.68	513
19 Aug 2022	140.10	140.10	138.56	138.56	138.56	180
18 Aug 2022	139.30	141.36	139.06	140.86	140.86	198
17 Aug 2022	142.60	142.60	138.48	139.04	139.04	219
16 Aug 2022	140.14	143.72	139.82	141.82	141.82	1,634
15 Aug 2022	139.86	140.66	139.44	140.66	140.66	557
12 Aug 2022	136.74	137.88	136.74	137.72	137.72	568
11 Aug 2022	138.90	139.32	137.34	137.34	137.34	390
10 Aug 2022	134.34	138.22	134.34	138.14	138.14	352
09 Aug 2022	137.02	137.02	134.36	134.54	134.54	677
08 Aug 2022	138.52	139.78	136.78	136.78	136.78	402
05 Aug 2022	140.06	140.16	138.52	138.98	138.98	602
04 Aug 2022	137.02	139.94	136.80	139.20	139.20	441
03 Aug 2022	132.14	138.20	132.14	138.20	138.20	633
02 Aug 2022	131.20	134.02	130.66	134.02	134.02	398
01 Aug 2022	131.62	133.74	131.04	131.92	131.92	386
29 Jul 2022	134.96	135.24	133.02	134.16	134.16	579
28 Jul 2022	118.02	120.02	116.70	120.02	120.02	313
27 Jul 2022	115.52	117.02	114.54	117.02	117.02	63
26 Jul 2022	114.02	115.78	114.02	114.90	114.90	319
25 Jul 2022	120.44	120.58	118.36	118.36	118.36	383
22 Jul 2022	121.48	122.34	121.48	122.20	122.20	271
21 Jul 2022	120.48	121.96	119.62	121.96	121.96	547
20 Jul 2022	116.34	120.90	115.58	120.90	120.90	3,860
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,252.37-15.17(-0.46%)

S&P 5003,957.23-41.61(-1.04%)

Dow33,716.65-230.45(-0.68%)

Nasdaq11,082.94-157.00(-1.40%)

BTC-USD16,995.20-88.92(-0.52%)

CMC Crypto 200400.94-0.86(-0.21%)

Amazon.com Inc (AMZ.HM)

Straits Times Index
3,252.37
-15.17(-0.46%)

S&P 500
3,957.23
-41.61(-1.04%)

Dow
33,716.65
-230.45(-0.68%)

Nasdaq
11,082.94
-157.00(-1.40%)

BTC-USD
16,995.20
-88.92(-0.52%)

CMC Crypto 200
400.94
-0.86(-0.21%)