Amazon.com Inc (AMZ.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 06:10PM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 186.20 | 186.48 | 182.86 | 183.14 | 183.14 | 303 |
| 02 Jul 2024 | 183.26 | 184.70 | 183.26 | 184.70 | 184.70 | 364 |
| 01 Jul 2024 | 180.40 | 183.72 | 180.30 | 183.72 | 183.72 | 382 |
| 28 Jun 2024 | 185.94 | 185.94 | 181.84 | 181.84 | 181.84 | 225 |
| 27 Jun 2024 | 180.86 | 181.00 | 180.86 | 181.00 | 181.00 | 26 |
| 26 Jun 2024 | 174.24 | 178.26 | 174.24 | 178.26 | 178.26 | 766 |
| 25 Jun 2024 | 173.22 | 175.74 | 173.22 | 174.98 | 174.98 | 110 |
| 24 Jun 2024 | 176.14 | 176.66 | 175.88 | 176.16 | 176.16 | 805 |
| 21 Jun 2024 | 173.22 | 175.04 | 173.22 | 175.04 | 175.04 | 300 |
| 20 Jun 2024 | 170.28 | 173.24 | 170.28 | 172.86 | 172.86 | 421 |
| 19 Jun 2024 | 170.22 | 170.78 | 169.88 | 169.88 | 169.88 | 138 |
| 18 Jun 2024 | 171.64 | 171.80 | 169.48 | 169.48 | 169.48 | 545 |
| 17 Jun 2024 | 171.48 | 171.72 | 170.00 | 171.72 | 171.72 | 309 |
| 14 Jun 2024 | 171.04 | 171.04 | 170.72 | 170.72 | 170.72 | 101 |
| 13 Jun 2024 | 172.34 | 172.58 | 171.60 | 171.60 | 171.60 | 40 |
| 12 Jun 2024 | 174.12 | 174.12 | 172.44 | 172.44 | 172.44 | 12 |
| 11 Jun 2024 | 173.16 | 173.88 | 173.16 | 173.48 | 173.48 | 94 |
| 10 Jun 2024 | 170.82 | 172.94 | 170.82 | 172.94 | 172.94 | 270 |
| 07 Jun 2024 | 169.54 | 171.90 | 169.46 | 171.90 | 171.90 | 252 |
| 06 Jun 2024 | 166.54 | 168.46 | 166.54 | 168.46 | 168.46 | 4 |
| 05 Jun 2024 | 165.02 | 166.68 | 165.02 | 166.54 | 166.54 | 43 |
| 04 Jun 2024 | 163.22 | 163.30 | 162.98 | 163.30 | 163.30 | 191 |
| 03 Jun 2024 | 163.06 | 164.16 | 162.88 | 163.18 | 163.18 | 163 |
| 31 May 2024 | 164.70 | 164.70 | 161.28 | 161.28 | 161.28 | 1,384 |
| 30 May 2024 | 167.54 | 167.74 | 165.98 | 166.00 | 166.00 | 89 |
| 29 May 2024 | 166.94 | 169.48 | 166.94 | 168.98 | 168.98 | 265 |
| 28 May 2024 | 166.56 | 167.18 | 166.38 | 166.38 | 166.38 | 116 |
| 27 May 2024 | 166.72 | 166.98 | 166.32 | 166.90 | 166.90 | 148 |
| 24 May 2024 | 167.32 | 167.74 | 167.24 | 167.24 | 167.24 | 503 |
| 23 May 2024 | 169.60 | 169.90 | 167.44 | 167.44 | 167.44 | 145 |
| 22 May 2024 | 168.82 | 169.64 | 168.82 | 169.56 | 169.56 | 200 |
| 21 May 2024 | 168.82 | 168.98 | 167.04 | 167.38 | 167.38 | 220 |
| 20 May 2024 | 170.02 | 170.54 | 169.60 | 169.60 | 169.60 | 77 |
| 17 May 2024 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | - |
| 16 May 2024 | 171.22 | 171.76 | 170.50 | 170.50 | 170.50 | 479 |
| 15 May 2024 | 172.52 | 172.52 | 169.84 | 169.84 | 169.84 | 60 |
| 14 May 2024 | 172.82 | 173.10 | 171.02 | 172.20 | 172.20 | 1,260 |
| 13 May 2024 | 174.38 | 174.38 | 173.94 | 174.14 | 174.14 | 506 |
| 10 May 2024 | 176.02 | 176.14 | 173.90 | 173.90 | 173.90 | 67 |
| 09 May 2024 | 174.32 | 177.16 | 174.32 | 177.16 | 177.16 | 275 |
| 08 May 2024 | 175.72 | 175.80 | 174.46 | 174.46 | 174.46 | 343 |
| 07 May 2024 | 175.38 | 175.66 | 174.42 | 175.66 | 175.66 | 1,065 |
| 06 May 2024 | 172.54 | 172.82 | 172.54 | 172.64 | 172.64 | 157 |
| 03 May 2024 | 172.02 | 173.36 | 171.44 | 173.14 | 173.14 | 460 |
| 02 May 2024 | 168.02 | 171.90 | 168.02 | 171.90 | 171.90 | 95 |
| 30 Apr 2024 | 171.68 | 171.68 | 169.04 | 169.04 | 169.04 | 480 |
| 29 Apr 2024 | 169.16 | 170.76 | 168.32 | 168.44 | 168.44 | 392 |
| 26 Apr 2024 | 167.34 | 167.34 | 166.84 | 166.84 | 166.84 | 7 |
| 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 |
| *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.