Singapore markets closed

Amazon.com Inc. (AMZ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
109.36+2.30 (+2.15%)
At close: 09:49PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022107.02109.40106.00109.36109.363,636
23 Jun 2022102.90107.06102.90107.06107.065,510
22 Jun 2022------
21 Jun 2022102.60105.36102.00103.28103.284,244
20 Jun 2022101.78102.84101.18102.56102.561,135
17 Jun 202299.00101.7298.00100.22100.222,759
16 Jun 2022103.60103.6096.7897.5097.504,149
15 Jun 202298.60103.3697.96103.02103.025,988
14 Jun 2022101.48101.4897.4197.8997.897,899
13 Jun 2022103.50103.5097.7599.7999.7910,279
10 Jun 2022110.00110.28103.92104.28104.286,434
09 Jun 2022113.30113.66109.68109.68109.685,001
08 Jun 2022115.00115.00112.70112.90112.906,703
07 Jun 2022116.40116.64113.26115.06115.0618,775
06 Jun 2022114.50120.28114.22116.84116.8426,047
06 Jun 202220:1 Stock split
03 Jun 2022118.50118.50113.28114.18114.1824,160
02 Jun 2022114.90116.38112.57116.38116.3843,080
01 Jun 2022113.00116.60112.32115.40115.4016,460
31 May 2022108.25113.45106.88112.00112.0039,940
30 May 2022109.20109.63108.00109.05109.054,740
27 May 2022103.70106.70103.45106.70106.7016,020
26 May 202299.69104.9399.69103.65103.655,800
25 May 202298.06100.8896.63100.22100.229,580
24 May 202298.6598.6894.6496.7096.7012,440
23 May 2022102.50103.8897.75100.47100.4717,500
20 May 2022103.40103.7599.75102.00102.008,300
19 May 2022101.72103.50100.13101.53101.5315,140
18 May 2022109.53109.95101.50101.93101.935,520
17 May 2022107.53109.53105.70108.93108.935,820
16 May 2022108.80109.20106.22106.22106.223,800
13 May 2022105.00108.53104.68108.18108.186,580
12 May 2022100.07106.0598.78102.65102.6514,400
11 May 2022103.78105.0599.3799.9199.9113,560
10 May 2022104.75106.35101.95103.63103.6314,380
09 May 2022108.45108.53102.43103.32103.3218,060
06 May 2022111.00111.97107.40109.28109.2820,980
05 May 2022118.50118.50109.40110.25110.2521,540
04 May 2022118.47118.93113.30118.45118.4542,720
03 May 2022118.75119.47116.60117.45117.4511,440
02 May 2022119.10119.85113.32118.53118.5318,120
29 Apr 2022126.80127.03115.43117.53117.5361,360
28 Apr 2022134.75138.70133.73137.38137.384,200
27 Apr 2022132.00133.90128.93130.50130.5015,900
26 Apr 2022137.48137.48130.50131.25131.2515,580
25 Apr 2022133.75135.50133.48135.50135.5015,240
22 Apr 2022137.40138.25133.57134.75134.7510,760
21 Apr 2022142.63143.00136.88136.88136.8811,280
20 Apr 2022144.50146.10142.02142.52142.5214,700
19 Apr 2022143.40146.75140.60146.48146.484,420
14 Apr 2022143.50143.73140.38140.38140.383,760
13 Apr 2022140.50143.20139.60143.20143.208,480
12 Apr 2022138.52142.35138.52139.25139.2511,020
11 Apr 2022141.00141.45138.43138.93138.9310,960
08 Apr 2022144.50146.52142.00142.00142.003,480
07 Apr 2022145.27146.52142.45145.23145.234,800
06 Apr 2022150.48150.65144.70145.63145.6310,860
05 Apr 2022153.13153.88149.77149.77149.775,080
04 Apr 2022149.00153.30147.50153.30153.305,260
01 Apr 2022147.50150.07147.13147.50147.504,360
31 Mar 2022148.75150.40148.50149.07149.0712,480
30 Mar 2022152.50152.50148.65148.75148.757,300
29 Mar 2022153.85154.27151.77152.52152.528,520
28 Mar 2022149.40153.73149.40153.48153.4813,900
25 Mar 2022148.13150.05147.65149.70149.706,140
24 Mar 2022149.13149.82146.00148.65148.656,500
23 Mar 2022150.00151.05148.30148.50148.5011,160
22 Mar 2022147.13150.40146.23149.18149.189,560
21 Mar 2022146.75147.55144.70147.07147.0714,660
18 Mar 2022140.00146.10140.00146.10146.1015,000
17 Mar 2022139.90141.68137.57141.68141.6812,960
16 Mar 2022136.50139.10134.57139.10139.1021,420
15 Mar 2022132.50135.02128.30134.75134.7519,620
14 Mar 2022134.63134.63128.75129.90129.9013,820
11 Mar 2022135.50135.77133.85133.85133.8514,080
10 Mar 2022135.50135.80130.68133.98133.9834,520
09 Mar 2022125.95127.18124.55125.65125.659,980
08 Mar 2022126.00128.32123.10125.85125.8521,320
07 Mar 2022131.55132.52126.70126.80126.8015,460
04 Mar 2022132.00134.60131.95132.63132.638,080
03 Mar 2022136.75137.25133.00133.18133.1812,080
02 Mar 2022135.60137.23134.80136.70136.7015,440
01 Mar 2022137.48138.48135.27135.27135.279,660
28 Feb 2022134.00137.45133.93134.73134.7320,800
25 Feb 2022134.13136.45133.35136.30136.3019,760
24 Feb 2022124.90135.30123.05135.20135.2015,640
23 Feb 2022133.25134.50128.48128.57128.5711,560
22 Feb 2022130.70133.90129.18133.18133.188,340
21 Feb 2022134.00134.93126.00128.85128.8521,200
18 Feb 2022136.30137.25133.45134.50134.507,100
17 Feb 2022138.75140.75136.80136.80136.803,380
16 Feb 2022137.50139.25137.00139.20139.203,620
15 Feb 2022137.05139.93136.40137.20137.206,620
14 Feb 2022134.75139.82133.18137.77137.7718,440
11 Feb 2022137.98139.43134.85135.25135.256,420
10 Feb 2022141.00141.63138.20139.27139.2712,060
09 Feb 2022142.40143.00140.55140.80140.803,080
08 Feb 2022138.85141.45136.32141.45141.455,340
07 Feb 2022137.55141.95137.15138.90138.9013,220
04 Feb 2022138.15140.20132.05137.77137.7774,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...