Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,281.86 -5.89 (-0.18%) Nikkei
37,959.57 +331.09 (+0.88%) Hang Seng
17,596.21 +311.67 (+1.80%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,344.96 +20.70 (+0.03%) CMC Crypto 200
1,390.16 +7.58 (+0.55%)
Amazon.com Inc (AMZ.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 159.70 | 161.10 | 158.30 | 160.86 | 160.86 | 855 |
| 24 Apr 2024 | 168.24 | 168.96 | 165.02 | 165.28 | 165.28 | 529 |
| 23 Apr 2024 | 166.32 | 167.70 | 166.28 | 167.70 | 167.70 | 99 |
| 22 Apr 2024 | 164.52 | 165.18 | 164.52 | 165.18 | 165.18 | 68 |
| 19 Apr 2024 | 165.80 | 166.50 | 163.32 | 163.32 | 163.32 | 480 |
| 18 Apr 2024 | 170.12 | 170.96 | 168.00 | 168.04 | 168.04 | 264 |
| 17 Apr 2024 | 172.86 | 173.42 | 172.44 | 172.44 | 172.44 | 241 |
| 16 Apr 2024 | 172.52 | 173.12 | 172.52 | 173.12 | 173.12 | 206 |
| 15 Apr 2024 | 174.40 | 177.00 | 173.12 | 173.12 | 173.12 | 699 |
| 12 Apr 2024 | 176.24 | 178.10 | 174.54 | 174.54 | 174.54 | 474 |
| 11 Apr 2024 | 172.22 | 176.32 | 171.76 | 176.32 | 176.32 | 298 |
| 10 Apr 2024 | 171.06 | 172.00 | 170.74 | 172.00 | 172.00 | 422 |
| 09 Apr 2024 | 171.00 | 171.00 | 170.74 | 170.74 | 170.74 | 305 |
| 08 Apr 2024 | 170.66 | 173.00 | 170.66 | 171.12 | 171.12 | 926 |
| 05 Apr 2024 | 166.54 | 171.78 | 166.54 | 171.78 | 171.78 | 447 |
| 04 Apr 2024 | 168.76 | 169.48 | 167.40 | 167.40 | 167.40 | 498 |
| 03 Apr 2024 | 167.54 | 168.28 | 167.12 | 168.24 | 168.24 | 8 |
| 02 Apr 2024 | 168.38 | 168.40 | 166.10 | 167.02 | 167.02 | 196 |
| 28 Mar 2024 | 165.68 | 166.90 | 165.68 | 166.44 | 166.44 | 767 |
| 27 Mar 2024 | 165.14 | 166.10 | 164.92 | 165.92 | 165.92 | 576 |
| 26 Mar 2024 | 166.04 | 166.26 | 165.90 | 165.90 | 165.90 | 129 |
| 25 Mar 2024 | 164.76 | 166.18 | 164.76 | 165.70 | 165.70 | 287 |
| 22 Mar 2024 | 164.26 | 165.78 | 164.26 | 165.56 | 165.56 | 141 |
| 21 Mar 2024 | 163.46 | 165.80 | 163.46 | 164.28 | 164.28 | 136 |
| 20 Mar 2024 | 161.80 | 163.02 | 161.14 | 163.02 | 163.02 | 329 |
| 19 Mar 2024 | 160.04 | 161.76 | 160.04 | 161.58 | 161.58 | 133 |
| 18 Mar 2024 | 160.52 | 161.32 | 160.52 | 160.52 | 160.52 | 248 |
| 15 Mar 2024 | 163.88 | 164.22 | 159.82 | 159.82 | 159.82 | 89 |
| 14 Mar 2024 | 161.62 | 164.80 | 161.54 | 163.58 | 163.58 | 764 |
| 13 Mar 2024 | 160.74 | 161.88 | 160.06 | 161.88 | 161.88 | 45 |
| 12 Mar 2024 | 157.88 | 161.72 | 157.88 | 160.74 | 160.74 | 429 |
| 11 Mar 2024 | 159.56 | 159.84 | 157.50 | 157.74 | 157.74 | 1,168 |
| 08 Mar 2024 | 161.04 | 162.18 | 161.04 | 161.74 | 161.74 | 431 |
| 07 Mar 2024 | 158.22 | 162.08 | 158.22 | 162.08 | 162.08 | 190 |
| 06 Mar 2024 | 160.26 | 161.16 | 160.12 | 160.60 | 160.60 | 59 |
| 05 Mar 2024 | 162.98 | 163.04 | 160.08 | 160.08 | 160.08 | 401 |
| 04 Mar 2024 | 164.14 | 165.46 | 163.60 | 164.28 | 164.28 | 604 |
| 01 Mar 2024 | 163.64 | 164.44 | 163.26 | 164.18 | 164.18 | 1,200 |
| 29 Feb 2024 | 158.52 | 162.00 | 158.52 | 162.00 | 162.00 | 5,181 |
| 28 Feb 2024 | 159.82 | 160.46 | 159.38 | 160.20 | 160.20 | 326 |
| 27 Feb 2024 | 160.02 | 160.84 | 160.02 | 160.18 | 160.18 | 305 |
| 26 Feb 2024 | 161.12 | 162.36 | 161.12 | 161.16 | 161.16 | 429 |
| 23 Feb 2024 | 161.24 | 161.34 | 159.46 | 161.34 | 161.34 | 298 |
| 22 Feb 2024 | 157.64 | 161.00 | 157.64 | 161.00 | 161.00 | 1,477 |
| 21 Feb 2024 | 156.04 | 156.78 | 155.18 | 155.20 | 155.20 | 766 |
| 20 Feb 2024 | 156.06 | 156.10 | 153.70 | 153.80 | 153.80 | 1,305 |
| 19 Feb 2024 | 156.32 | 156.90 | 156.20 | 156.90 | 156.90 | 193 |
| 16 Feb 2024 | 157.04 | 158.20 | 157.04 | 157.74 | 157.74 | 488 |
| 15 Feb 2024 | 159.80 | 160.00 | 156.24 | 157.64 | 157.64 | 186 |
| 14 Feb 2024 | 157.38 | 158.90 | 157.38 | 157.86 | 157.86 | 115 |
| 13 Feb 2024 | 159.30 | 159.30 | 155.00 | 157.52 | 157.52 | 1,475 |
| 12 Feb 2024 | 160.98 | 162.44 | 160.02 | 160.02 | 160.02 | 881 |
| 09 Feb 2024 | 157.22 | 162.02 | 157.22 | 162.02 | 162.02 | 241 |
| 08 Feb 2024 | 158.36 | 158.58 | 157.92 | 157.92 | 157.92 | 253 |
| 07 Feb 2024 | 157.10 | 157.76 | 156.88 | 157.76 | 157.76 | 230 |
| 06 Feb 2024 | 157.64 | 158.00 | 155.98 | 157.18 | 157.18 | 609 |
| 05 Feb 2024 | 158.88 | 159.08 | 156.16 | 158.30 | 158.30 | 1,011 |
| 02 Feb 2024 | 154.78 | 159.90 | 154.78 | 158.56 | 158.56 | 804 |
| 01 Feb 2024 | 144.22 | 146.34 | 144.22 | 146.34 | 146.34 | 45 |
| 31 Jan 2024 | 143.62 | 144.48 | 143.62 | 144.12 | 144.12 | 274 |
| 30 Jan 2024 | 149.14 | 149.34 | 146.44 | 146.50 | 146.50 | 444 |
| 29 Jan 2024 | 147.16 | 148.24 | 147.16 | 148.24 | 148.24 | 245 |
| 26 Jan 2024 | 145.02 | 145.70 | 144.80 | 145.70 | 145.70 | 184 |
| 25 Jan 2024 | 144.78 | 144.78 | 143.18 | 143.86 | 143.86 | 291 |
| 24 Jan 2024 | 144.34 | 145.02 | 144.12 | 144.96 | 144.96 | 676 |
| 23 Jan 2024 | 142.22 | 143.00 | 141.60 | 143.00 | 143.00 | 226 |
| 22 Jan 2024 | 143.00 | 143.64 | 141.48 | 141.48 | 141.48 | 921 |
| 19 Jan 2024 | 141.26 | 142.82 | 141.24 | 142.82 | 142.82 | 108 |
| 18 Jan 2024 | 139.16 | 141.36 | 139.16 | 140.38 | 140.38 | 126 |
| 17 Jan 2024 | 140.04 | 140.14 | 139.04 | 139.70 | 139.70 | 211 |
| 16 Jan 2024 | 140.82 | 141.80 | 140.06 | 140.66 | 140.66 | 419 |
| 15 Jan 2024 | 140.52 | 141.20 | 140.52 | 140.82 | 140.82 | 172 |
| 12 Jan 2024 | 141.06 | 141.84 | 140.52 | 141.84 | 141.84 | 117 |
| 11 Jan 2024 | 140.16 | 142.00 | 140.16 | 142.00 | 142.00 | 210 |
| 10 Jan 2024 | 138.22 | 140.46 | 138.22 | 140.30 | 140.30 | 884 |
| 09 Jan 2024 | 135.86 | 138.32 | 134.96 | 138.32 | 138.32 | 333 |
| 08 Jan 2024 | 132.96 | 132.96 | 132.20 | 132.54 | 132.54 | 1,379 |
| 05 Jan 2024 | 132.02 | 132.92 | 131.96 | 132.48 | 132.48 | 112 |
| 04 Jan 2024 | 136.14 | 136.38 | 131.88 | 133.54 | 133.54 | 562 |
| 03 Jan 2024 | 136.98 | 136.98 | 136.00 | 136.00 | 136.00 | 238 |
| 02 Jan 2024 | 137.98 | 137.98 | 135.58 | 136.78 | 136.78 | 110 |
| 29 Dec 2023 | 138.42 | 138.86 | 138.42 | 138.42 | 138.42 | 103 |
| 28 Dec 2023 | 138.02 | 139.06 | 138.02 | 139.06 | 139.06 | 173 |
| 27 Dec 2023 | 138.88 | 139.02 | 138.00 | 138.00 | 138.00 | 156 |
| 22 Dec 2023 | 138.76 | 139.30 | 138.76 | 139.30 | 139.30 | 65 |
| 21 Dec 2023 | 139.62 | 139.74 | 138.90 | 138.90 | 138.90 | 162 |
| 20 Dec 2023 | 140.02 | 141.18 | 139.98 | 141.18 | 141.18 | 678 |
| 19 Dec 2023 | 140.20 | 140.94 | 139.82 | 139.96 | 139.96 | 602 |
| 18 Dec 2023 | 137.20 | 140.12 | 137.20 | 139.46 | 139.46 | 184 |
| 15 Dec 2023 | 133.82 | 137.06 | 133.82 | 137.06 | 137.06 | 420 |
| 14 Dec 2023 | 136.84 | 137.58 | 132.60 | 133.86 | 133.86 | 413 |
| 13 Dec 2023 | 136.50 | 137.50 | 136.50 | 136.86 | 136.86 | 112 |
| 12 Dec 2023 | 135.12 | 136.00 | 135.12 | 135.50 | 135.50 | 229 |
| 11 Dec 2023 | 135.58 | 136.38 | 134.20 | 135.30 | 135.30 | 1,775 |
| 08 Dec 2023 | 135.80 | 136.36 | 135.58 | 136.36 | 136.36 | 242 |
| 07 Dec 2023 | 134.20 | 136.02 | 134.06 | 136.02 | 136.02 | 350 |
| 06 Dec 2023 | 136.40 | 136.70 | 134.94 | 135.10 | 135.10 | 822 |
| 05 Dec 2023 | 132.78 | 137.00 | 132.54 | 135.84 | 135.84 | 606 |
| 04 Dec 2023 | 134.98 | 134.98 | 132.46 | 133.56 | 133.56 | 730 |
| 01 Dec 2023 | 133.56 | 134.10 | 133.22 | 133.88 | 133.88 | 69 |
| *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.