Singapore markets closed

Amazon.com Inc (AMZ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
117.30-2.72 (-2.27%)
At close: 09:54PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022119.74119.74115.88117.30117.304,095
22 Sept 2022119.20120.50118.70120.02120.026,296
21 Sept 2022122.42124.16120.42120.42120.421,769
20 Sept 2022125.00125.16121.98122.84122.841,018
19 Sept 2022123.00123.88122.20123.24123.242,108
16 Sept 2022123.50123.80121.52123.02123.024,917
15 Sept 2022129.08129.70125.68126.46126.461,213
14 Sept 2022128.30128.30126.74127.78127.782,654
13 Sept 2022134.50135.28127.24127.24127.242,478
12 Sept 2022132.02134.46131.32134.02134.02684
09 Sept 2022129.00132.84129.00132.84132.841,305
08 Sept 2022130.00130.64128.00129.00129.00624
07 Sept 2022126.82129.30126.80129.30129.30773
06 Sept 2022128.50129.78126.58127.00127.001,262
05 Sept 2022128.60129.00127.88128.98128.98748
02 Sept 2022128.74130.90127.22128.08128.08899
01 Sept 2022125.40127.28124.40127.28127.283,378
31 Aug 2022129.70130.02126.66126.74126.741,496
30 Aug 2022130.50131.56126.96128.40128.403,792
29 Aug 2022129.00131.00128.62130.68130.684,212
26 Aug 2022138.00138.00130.80130.98130.984,513
25 Aug 2022134.04137.14134.04136.78136.781,307
24 Aug 2022134.30135.84133.50134.84134.841,248
23 Aug 2022134.22134.90132.52134.78134.783,787
22 Aug 2022135.50136.72133.82134.02134.027,150
19 Aug 2022140.50140.94137.42137.88137.887,652
18 Aug 2022139.00141.32138.76140.98140.988,953
17 Aug 2022142.50142.68138.42139.50139.505,445
16 Aug 2022140.90143.90139.90141.78141.786,295
15 Aug 2022139.52141.20139.02140.74140.742,449
12 Aug 2022136.70139.16136.70139.16139.163,523
11 Aug 2022139.50139.62135.68136.28136.285,437
10 Aug 2022134.80138.60134.50138.60138.606,371
09 Aug 2022137.02137.02133.06134.94134.942,388
08 Aug 2022138.62141.10136.14136.44136.446,306
05 Aug 2022140.00140.20137.52137.74137.747,361
04 Aug 2022137.02140.04136.70139.00139.0011,716
03 Aug 2022132.20138.20131.76137.30137.3011,864
02 Aug 2022132.00134.58130.68132.20132.203,933
01 Aug 2022131.70135.08130.64131.98131.985,630
29 Jul 2022135.00135.60130.94132.16132.1624,139
28 Jul 2022118.50120.02116.80119.94119.945,740
27 Jul 2022115.80118.76114.76117.74117.741,670
26 Jul 2022113.80116.52113.30113.66113.667,950
25 Jul 2022121.00121.00117.50117.50117.503,148
22 Jul 2022121.48123.00118.84119.98119.984,466
21 Jul 2022120.48122.36119.54122.22122.222,514
20 Jul 2022116.10120.86115.40120.62120.626,041
19 Jul 2022113.50116.06111.20115.72115.725,907
18 Jul 2022114.00115.18111.96112.12112.123,413
15 Jul 2022110.52114.36110.20111.92111.922,706
14 Jul 2022109.98110.44108.46110.44110.44923
13 Jul 2022108.70110.46106.46110.46110.461,651
12 Jul 2022110.38111.64107.98107.98107.984,009
11 Jul 2022112.80113.64111.00111.42111.423,001
08 Jul 2022113.88114.54112.78113.58113.584,919
07 Jul 2022113.00114.78111.64114.52114.522,740
06 Jul 2022110.46113.00109.24112.26112.267,177
05 Jul 2022106.00111.02104.00110.68110.682,726
04 Jul 2022104.98104.98103.94104.74104.742,831
01 Jul 2022100.00105.18100.00105.00105.003,075
30 Jun 2022103.00104.0498.48101.76101.764,233
29 Jun 2022102.78105.22101.62104.60104.603,049
28 Jun 2022107.82108.16101.96102.12102.122,379
27 Jun 2022111.30111.52106.56106.56106.564,832
24 Jun 2022107.02109.40106.00109.36109.363,636
23 Jun 2022102.90107.06102.90107.06107.065,510
22 Jun 2022101.50105.44100.96104.66104.661,930
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...