Singapore markets open in 8 hours 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202286.6787.2685.0085.1885.18310
05 Dec 202289.5089.7586.9086.9086.90306
02 Dec 202290.2090.9989.7089.7089.70290
01 Dec 202292.5192.5291.4291.6091.60576
30 Nov 202289.7391.6889.5091.6891.6851
29 Nov 202290.5091.6589.0589.0989.09170
28 Nov 202289.4491.1488.3890.6690.662,042
25 Nov 202291.3991.3990.1090.2390.23394
24 Nov 202290.5191.5090.5191.5091.50127
23 Nov 202290.7690.9590.7690.9590.95365
22 Nov 202289.7790.5689.6090.2890.28416
21 Nov 202291.7991.7989.1690.0290.02785
18 Nov 202291.7293.1489.9189.9189.911,076
17 Nov 202293.9894.0092.0092.0092.00294
16 Nov 202295.4595.7492.7594.7494.74375
15 Nov 202296.2597.7894.9996.1996.191,429
14 Nov 202297.3497.5095.4995.9595.952,301
11 Nov 202295.8197.2194.6397.2197.21492
10 Nov 202286.6095.8986.5594.6394.633,354
09 Nov 202289.5589.7986.6286.6286.62754
08 Nov 202290.8991.0088.6988.6988.69281
07 Nov 202291.5992.3889.0089.4889.482,383
04 Nov 202291.9992.8789.0789.8189.811,629
03 Nov 202294.6495.6691.3091.9591.95610
02 Nov 202298.3998.6895.4195.4195.411,234
01 Nov 2022104.08104.8297.7297.7297.72587
31 Oct 2022104.02104.64103.22103.32103.32296
28 Oct 202297.10103.0295.58103.02103.024,054
27 Oct 2022115.32115.32111.24111.24111.24753
26 Oct 2022116.24116.32115.86116.32116.32311
25 Oct 2022120.00121.18120.00121.18121.1870
24 Oct 2022121.48121.48120.32120.32120.3270
21 Oct 2022116.64119.16116.54119.16119.16948
20 Oct 2022116.60118.86116.60117.50117.5028
19 Oct 2022119.40119.40116.82116.82116.82600
18 Oct 2022117.34117.82117.34117.56117.56170
17 Oct 2022110.62115.62110.62115.62115.62324
14 Oct 2022115.80115.80109.90109.90109.90303
13 Oct 2022116.58116.58109.94114.28114.28716
12 Oct 2022116.02116.62116.02116.62116.62518
11 Oct 2022116.74116.74114.00114.90114.90330
10 Oct 2022117.04118.74116.86117.54117.54412
07 Oct 2022122.34122.34117.50117.50117.5046
06 Oct 2022122.50123.66122.00122.80122.80130
05 Oct 2022121.02121.30120.88121.30121.30288
04 Oct 2022119.50122.46119.36122.46122.461,693
03 Oct 2022114.80114.80114.80114.80114.80-
30 Sept 2022117.14118.24117.14118.16118.16328
29 Sept 2022120.58120.58117.08117.08117.087
28 Sept 2022118.52120.54118.02120.54120.541,990
27 Sept 2022120.52122.22119.40119.40119.40137
26 Sept 2022116.66120.06116.66120.06120.06291
23 Sept 2022118.70118.88116.94117.12117.12250
22 Sept 2022119.42120.30118.34119.48119.48277
21 Sept 2022122.42124.06122.42124.06124.06233
20 Sept 2022124.80124.98123.64124.02124.02170
19 Sept 2022122.52122.82122.34122.82122.82505
16 Sept 2022123.22123.46123.22123.46123.4681
15 Sept 2022129.18129.18126.96126.96126.96170
14 Sept 2022127.02128.02127.02127.64127.64150
13 Sept 2022134.82134.82129.92129.92129.9250
12 Sept 2022132.36134.64131.46134.64134.64220
09 Sept 2022129.70132.74129.70132.74132.7419
08 Sept 2022129.34129.34129.04129.04129.0436
07 Sept 2022126.82128.52126.74128.52128.52122
06 Sept 2022129.00129.00127.26127.26127.26123
05 Sept 2022128.62128.68127.86128.58128.58117
02 Sept 2022127.70130.58127.34128.74128.74423
01 Sept 2022124.50126.12124.42126.12126.12348
31 Aug 2022129.72129.88126.92127.00127.00348
30 Aug 2022130.00131.44126.84126.84126.84459
29 Aug 2022129.50130.46129.04130.20130.201,486
26 Aug 2022137.04137.98133.16133.16133.16148
25 Aug 2022134.80137.18134.80137.18137.18104
24 Aug 2022134.02134.26134.02134.14134.14920
23 Aug 2022134.48134.80133.14134.70134.701,039
22 Aug 2022136.12136.12133.68133.68133.68513
19 Aug 2022140.10140.10138.56138.56138.56180
18 Aug 2022139.30141.36139.06140.86140.86198
17 Aug 2022142.60142.60138.48139.04139.04219
16 Aug 2022140.14143.72139.82141.82141.821,634
15 Aug 2022139.86140.66139.44140.66140.66557
12 Aug 2022136.74137.88136.74137.72137.72568
11 Aug 2022138.90139.32137.34137.34137.34390
10 Aug 2022134.34138.22134.34138.14138.14352
09 Aug 2022137.02137.02134.36134.54134.54677
08 Aug 2022138.52139.78136.78136.78136.78402
05 Aug 2022140.06140.16138.52138.98138.98602
04 Aug 2022137.02139.94136.80139.20139.20441
03 Aug 2022132.14138.20132.14138.20138.20633
02 Aug 2022131.20134.02130.66134.02134.02398
01 Aug 2022131.62133.74131.04131.92131.92386
29 Jul 2022134.96135.24133.02134.16134.16579
28 Jul 2022118.02120.02116.70120.02120.02313
27 Jul 2022115.52117.02114.54117.02117.0263
26 Jul 2022114.02115.78114.02114.90114.90319
25 Jul 2022120.44120.58118.36118.36118.36383
22 Jul 2022121.48122.34121.48122.20122.20271
21 Jul 2022120.48121.96119.62121.96121.96547
20 Jul 2022116.34120.90115.58120.90120.903,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...