Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,318.63 +953.73 (+1.51%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Amazon.com, Inc. (AMZN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 167.52 | 167.52 | 165.16 | 165.48 | 165.48 | 555 |
| 18 Apr 2024 | 170.56 | 170.94 | 170.32 | 170.94 | 170.94 | 71 |
| 17 Apr 2024 | 172.50 | 173.16 | 171.12 | 171.12 | 171.12 | 107 |
| 16 Apr 2024 | 172.36 | 173.14 | 172.36 | 173.14 | 173.14 | 23 |
| 15 Apr 2024 | 175.32 | 176.52 | 175.32 | 175.74 | 175.74 | 112 |
| 12 Apr 2024 | 177.00 | 177.96 | 175.16 | 176.10 | 176.10 | 222 |
| 11 Apr 2024 | 172.56 | 174.54 | 172.16 | 174.36 | 174.36 | 195 |
| 10 Apr 2024 | 171.12 | 172.02 | 169.60 | 172.02 | 172.02 | 167 |
| 09 Apr 2024 | 171.54 | 171.54 | 170.46 | 170.46 | 170.46 | 440 |
| 08 Apr 2024 | 170.84 | 173.00 | 170.84 | 171.78 | 171.78 | 186 |
| 05 Apr 2024 | 167.22 | 170.94 | 167.22 | 170.94 | 170.94 | 73 |
| 04 Apr 2024 | 168.68 | 170.00 | 168.68 | 169.74 | 169.74 | 303 |
| 03 Apr 2024 | 167.70 | 168.74 | 167.04 | 168.74 | 168.74 | 92 |
| 02 Apr 2024 | 168.10 | 168.10 | 166.04 | 166.92 | 166.92 | 148 |
| 28 Mar 2024 | 166.68 | 167.82 | 166.50 | 166.50 | 166.50 | 94 |
| 27 Mar 2024 | 165.58 | 165.58 | 164.58 | 165.30 | 165.30 | 132 |
| 26 Mar 2024 | 165.98 | 166.80 | 165.96 | 165.96 | 165.96 | 50 |
| 25 Mar 2024 | 165.06 | 166.50 | 165.06 | 165.58 | 165.58 | 122 |
| 22 Mar 2024 | 164.88 | 165.46 | 164.28 | 165.46 | 165.46 | 13 |
| 21 Mar 2024 | 164.08 | 165.68 | 164.08 | 165.68 | 165.68 | 114 |
| 20 Mar 2024 | 161.74 | 161.74 | 160.98 | 160.98 | 160.98 | - |
| 19 Mar 2024 | 160.56 | 161.76 | 160.32 | 161.76 | 161.76 | 6 |
| 18 Mar 2024 | 161.04 | 161.46 | 160.78 | 160.86 | 160.86 | 451 |
| 15 Mar 2024 | 163.90 | 163.92 | 159.90 | 160.18 | 160.18 | 313 |
| 14 Mar 2024 | 162.00 | 164.00 | 162.00 | 163.38 | 163.38 | 565 |
| 13 Mar 2024 | 160.44 | 161.52 | 160.44 | 161.52 | 161.52 | 30 |
| 12 Mar 2024 | 158.58 | 161.40 | 157.78 | 160.78 | 160.78 | 95 |
| 11 Mar 2024 | 159.76 | 159.76 | 157.80 | 157.80 | 157.80 | 56 |
| 08 Mar 2024 | 161.66 | 162.08 | 161.66 | 161.76 | 161.76 | 307 |
| 07 Mar 2024 | 158.44 | 160.98 | 158.44 | 160.98 | 160.98 | 4 |
| 06 Mar 2024 | 161.10 | 161.10 | 160.26 | 160.26 | 160.26 | 10 |
| 05 Mar 2024 | 162.98 | 163.14 | 160.14 | 160.68 | 160.68 | 369 |
| 04 Mar 2024 | 163.98 | 165.30 | 163.48 | 164.78 | 164.78 | 160 |
| 01 Mar 2024 | 163.54 | 164.28 | 162.96 | 164.28 | 164.28 | 178 |
| 29 Feb 2024 | 159.06 | 161.76 | 158.28 | 161.76 | 161.76 | 69 |
| 28 Feb 2024 | 159.96 | 160.24 | 159.96 | 160.24 | 160.24 | 30 |
| 27 Feb 2024 | 160.28 | 160.86 | 160.14 | 160.44 | 160.44 | 192 |
| 26 Feb 2024 | 160.94 | 161.50 | 160.94 | 161.34 | 161.34 | 261 |
| 23 Feb 2024 | 160.92 | 161.58 | 160.80 | 160.80 | 160.80 | 621 |
| 22 Feb 2024 | 158.10 | 160.00 | 157.84 | 159.36 | 159.36 | 1,714 |
| 21 Feb 2024 | 156.06 | 156.06 | 155.58 | 155.68 | 155.68 | 64 |
| 20 Feb 2024 | 156.00 | 156.08 | 154.26 | 154.26 | 154.26 | 575 |
| 19 Feb 2024 | 156.48 | 157.32 | 156.48 | 157.06 | 157.06 | 34 |
| 16 Feb 2024 | 157.54 | 158.00 | 157.54 | 157.88 | 157.88 | 69 |
| 15 Feb 2024 | 159.90 | 160.12 | 156.36 | 156.36 | 156.36 | 170 |
| 14 Feb 2024 | 158.44 | 158.52 | 157.56 | 157.92 | 157.92 | 18 |
| 13 Feb 2024 | 160.02 | 160.02 | 155.00 | 158.58 | 158.58 | 320 |
| 12 Feb 2024 | 161.22 | 162.24 | 160.88 | 160.88 | 160.88 | 263 |
| 09 Feb 2024 | 157.76 | 160.44 | 157.58 | 160.08 | 160.08 | 247 |
| 08 Feb 2024 | 158.58 | 158.80 | 157.74 | 158.80 | 158.80 | 95 |
| 07 Feb 2024 | 156.96 | 157.98 | 156.94 | 157.98 | 157.98 | 70 |
| 06 Feb 2024 | 157.90 | 158.12 | 156.92 | 156.92 | 156.92 | 146 |
| 05 Feb 2024 | 157.92 | 159.24 | 157.12 | 157.12 | 157.12 | 495 |
| 02 Feb 2024 | 154.84 | 158.72 | 154.84 | 158.72 | 158.72 | 1,003 |
| 01 Feb 2024 | 145.14 | 145.30 | 144.76 | 144.96 | 144.96 | 88 |
| 31 Jan 2024 | 144.86 | 144.86 | 143.42 | 144.06 | 144.06 | 169 |
| 30 Jan 2024 | 149.40 | 149.46 | 148.00 | 148.02 | 148.02 | 224 |
| 29 Jan 2024 | 147.00 | 148.08 | 147.00 | 147.30 | 147.30 | 371 |
| 26 Jan 2024 | 144.54 | 146.68 | 144.54 | 146.68 | 146.68 | 251 |
| 25 Jan 2024 | 144.56 | 145.96 | 144.56 | 145.96 | 145.96 | 76 |
| 24 Jan 2024 | 144.76 | 144.76 | 144.12 | 144.36 | 144.36 | 10 |
| 23 Jan 2024 | 142.08 | 143.22 | 142.08 | 142.62 | 142.62 | 30 |
| 22 Jan 2024 | 143.28 | 143.30 | 141.66 | 142.28 | 142.28 | 226 |
| 19 Jan 2024 | 141.66 | 142.26 | 141.12 | 141.12 | 141.12 | 64 |
| 18 Jan 2024 | 139.50 | 141.36 | 139.50 | 141.36 | 141.36 | 601 |
| 17 Jan 2024 | 139.42 | 139.80 | 138.96 | 139.80 | 139.80 | 113 |
| 16 Jan 2024 | 140.18 | 141.42 | 140.18 | 140.68 | 140.68 | 260 |
| 15 Jan 2024 | 141.06 | 141.06 | 140.82 | 140.82 | 140.82 | 8 |
| 12 Jan 2024 | 140.66 | 141.34 | 140.52 | 141.34 | 141.34 | 160 |
| 11 Jan 2024 | 140.88 | 141.22 | 140.88 | 140.88 | 140.88 | 61 |
| 10 Jan 2024 | 138.54 | 140.28 | 138.48 | 139.80 | 139.80 | 248 |
| 09 Jan 2024 | 136.18 | 138.18 | 135.42 | 137.94 | 137.94 | 171 |
| 08 Jan 2024 | 132.96 | 134.34 | 132.68 | 134.34 | 134.34 | 28 |
| 05 Jan 2024 | 132.04 | 132.98 | 132.04 | 132.98 | 132.98 | 196 |
| 04 Jan 2024 | 136.28 | 136.28 | 132.70 | 133.84 | 133.84 | 228 |
| 03 Jan 2024 | 136.74 | 137.42 | 136.50 | 137.42 | 137.42 | 142 |
| 02 Jan 2024 | 138.16 | 138.16 | 136.00 | 136.92 | 136.92 | 300 |
| 29 Dec 2023 | 138.42 | 138.70 | 138.42 | 138.58 | 138.58 | 250 |
| 28 Dec 2023 | 138.18 | 138.82 | 138.00 | 138.30 | 138.30 | 155 |
| 27 Dec 2023 | 139.06 | 139.06 | 138.06 | 138.06 | 138.06 | - |
| 22 Dec 2023 | 139.98 | 139.98 | 139.04 | 139.40 | 139.40 | 357 |
| 21 Dec 2023 | 139.70 | 140.00 | 138.96 | 139.02 | 139.02 | 275 |
| 20 Dec 2023 | 139.90 | 140.98 | 139.90 | 140.98 | 140.98 | 115 |
| 19 Dec 2023 | 140.16 | 141.18 | 140.06 | 140.06 | 140.06 | 846 |
| 18 Dec 2023 | 137.22 | 140.16 | 136.92 | 140.16 | 140.16 | 707 |
| 15 Dec 2023 | 134.30 | 136.66 | 134.30 | 136.66 | 136.66 | 85 |
| 14 Dec 2023 | 137.48 | 137.48 | 134.58 | 134.58 | 134.58 | 164 |
| 13 Dec 2023 | 136.86 | 137.46 | 136.86 | 137.04 | 137.04 | 29 |
| 12 Dec 2023 | 135.24 | 135.76 | 134.62 | 135.44 | 135.44 | 144 |
| 11 Dec 2023 | 136.42 | 136.42 | 134.62 | 134.62 | 134.62 | 130 |
| 08 Dec 2023 | 135.70 | 136.56 | 135.42 | 136.56 | 136.56 | 70 |
| 07 Dec 2023 | 134.30 | 136.32 | 134.22 | 136.20 | 136.20 | 121 |
| 06 Dec 2023 | 136.54 | 136.54 | 134.76 | 134.76 | 134.76 | - |
| 05 Dec 2023 | 132.76 | 135.84 | 132.38 | 135.84 | 135.84 | 21 |
| 04 Dec 2023 | 134.56 | 134.56 | 133.36 | 133.36 | 133.36 | 110 |
| 01 Dec 2023 | 133.82 | 135.12 | 133.82 | 134.72 | 134.72 | 117 |
| 30 Nov 2023 | 133.74 | 134.50 | 130.18 | 133.26 | 133.26 | 161 |
| 29 Nov 2023 | 133.80 | 134.74 | 133.16 | 133.16 | 133.16 | 81 |
| 28 Nov 2023 | 134.76 | 134.76 | 134.08 | 134.08 | 134.08 | - |
| 27 Nov 2023 | 134.00 | 135.98 | 134.00 | 135.98 | 135.98 | 198 |
| *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.