UK markets closed

Amazon.com, Inc. (AMZ.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
167.32+7.36 (+4.60%)
At close: 05:38PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024167.72167.90164.46167.32167.3261,252
25 Apr 2024160.10161.56153.28159.96159.96119,947
24 Apr 2024168.60169.08165.56165.84165.8432,743
23 Apr 2024166.50167.76164.50166.68166.6854,385
22 Apr 2024164.80168.26164.06164.78164.7841,838
19 Apr 2024166.10168.06164.34165.48165.4896,339
18 Apr 2024170.48171.06168.80170.92170.9245,094
17 Apr 2024172.50173.62171.02171.02171.0249,078
16 Apr 2024172.18173.62171.52173.24173.2480,710
15 Apr 2024175.58177.30174.94175.80175.8048,018
12 Apr 2024177.92178.06175.34176.10176.1083,604
11 Apr 2024173.00174.60171.40174.18174.1866,489
10 Apr 2024171.20172.38168.72172.12172.1258,907
09 Apr 2024171.44172.14170.30170.50170.5043,110
08 Apr 2024170.90173.40170.90171.58171.5857,324
05 Apr 2024167.42171.56166.84170.76170.7650,329
04 Apr 2024168.90170.06168.60169.74169.7448,151
03 Apr 2024167.26168.84166.90168.64168.64-
02 Apr 2024168.30168.80165.18166.96166.9658,787
28 Mar 2024166.58167.96165.90166.54166.5481,802
27 Mar 2024165.72166.30163.94165.16165.1642,550
26 Mar 2024166.10166.88164.82165.80165.8055,009
25 Mar 2024165.06166.94163.72165.54165.5463,747
22 Mar 2024164.74165.52163.30165.20165.2043,294
21 Mar 2024164.00166.28163.62165.60165.6097,392
20 Mar 2024161.96162.56160.96161.12161.1232,420
19 Mar 2024160.40161.74159.54161.68161.6840,762
18 Mar 2024161.02162.30160.60160.78160.7854,200
15 Mar 2024163.84164.60159.88160.02160.0253,655
14 Mar 2024161.96164.82161.76163.50163.5081,439
13 Mar 2024160.50161.96159.86161.50161.5068,392
12 Mar 2024158.44161.98157.70160.82160.82131,967
11 Mar 2024159.68159.88157.06157.82157.8271,163
08 Mar 2024161.46163.24160.80161.94161.9451,445
07 Mar 2024158.40161.60158.02160.98160.9844,133
06 Mar 2024160.80162.06159.40160.30160.3061,927
05 Mar 2024162.82163.28160.18160.62160.6263,748
04 Mar 2024164.20165.84163.48164.62164.6278,300
01 Mar 2024163.96164.60162.84164.14164.1476,235
29 Feb 2024159.02161.74158.18161.24161.2467,442
28 Feb 2024159.86160.50159.12160.34160.3455,691
27 Feb 2024160.30161.00159.86160.40160.4043,701
26 Feb 2024161.00162.50160.98161.30161.3061,968
23 Feb 2024161.00162.36159.46160.98160.9875,413
22 Feb 2024157.66160.44157.24159.54159.5482,001
21 Feb 2024156.60157.40155.08155.70155.7061,485
20 Feb 2024156.00156.40153.76154.24154.2499,227
19 Feb 2024156.38157.34156.00157.12157.1251,436
16 Feb 2024157.30158.40155.52157.70157.7063,750
15 Feb 2024160.20160.20155.82156.42156.4244,904
14 Feb 2024158.42159.30157.14157.96157.9650,976
13 Feb 2024160.12160.12154.78158.50158.50137,673
12 Feb 2024161.48162.84160.84160.94160.9479,479
09 Feb 2024157.60160.84157.60160.44160.4494,035
08 Feb 2024158.22159.32157.06158.88158.8848,799
07 Feb 2024156.92158.24156.50157.84157.8447,726
06 Feb 2024158.10159.00156.64156.76156.7662,532
05 Feb 2024158.22159.28156.16157.14157.1491,586
02 Feb 2024155.00158.60153.68158.56158.56415,873
01 Feb 2024145.46147.00144.00145.08145.0864,456
31 Jan 2024145.00146.28142.72144.02144.02100,698
30 Jan 2024149.00149.60147.50147.84147.84103,458
29 Jan 2024147.00148.00147.00147.38147.3871,777
26 Jan 2024144.80146.78144.18146.64146.6472,915
25 Jan 2024144.72146.14142.38146.14146.1473,789
24 Jan 2024144.62145.02143.60144.34144.3462,568
23 Jan 2024142.18143.28141.60142.64142.6430,007
22 Jan 2024143.06144.26141.40142.32142.3258,970
19 Jan 2024141.88142.24140.52141.12141.1250,200
18 Jan 2024139.66141.46139.34141.44141.4456,174
17 Jan 2024139.48140.26138.22139.82139.8245,619
16 Jan 2024140.22142.50140.00140.88140.8858,506
15 Jan 2024140.62141.66140.16140.90140.9034,694
12 Jan 2024140.90142.20140.50141.20141.2053,338
11 Jan 2024140.88143.34140.62140.92140.9272,602
10 Jan 2024138.54140.60138.42139.70139.7073,901
09 Jan 2024136.30138.14135.00137.94137.9453,681
08 Jan 2024132.60135.20132.06134.48134.4859,936
05 Jan 2024132.02133.42131.50132.92132.9243,542
04 Jan 2024136.20136.30131.72133.94133.9490,013
03 Jan 2024136.88138.40136.10137.22137.2262,116
02 Jan 2024138.20139.00135.52137.14137.1455,651
29 Dec 2023138.50138.96138.34138.58138.5839,144
28 Dec 2023138.12138.84137.90138.34138.3432,094
27 Dec 2023139.24139.68138.02138.22138.2229,177
22 Dec 2023139.02139.90138.86139.26139.2656,537
21 Dec 2023139.80140.20138.34139.20139.2064,831
20 Dec 2023140.20141.82139.10140.94140.9459,427
19 Dec 2023140.42141.40139.18140.04140.0495,350
18 Dec 2023137.20140.26136.84140.04140.04131,970
15 Dec 2023134.34137.40134.16136.66136.6663,956
14 Dec 2023137.38137.68134.24134.54134.5463,683
13 Dec 2023136.66138.52136.62136.88136.8874,746
12 Dec 2023135.30136.52134.66135.50135.5050,902
11 Dec 2023136.32136.48133.70134.62134.6277,235
08 Dec 2023135.62136.56135.22136.50136.5041,385
07 Dec 2023134.12136.44134.04136.28136.2848,384
06 Dec 2023136.54137.06134.50134.68134.6859,612
05 Dec 2023132.72137.36132.34136.00136.00102,694
04 Dec 2023134.80135.14132.14133.32133.3255,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...