Canada markets close in 1 hour 40 minutes

Amazon.com, Inc. (AMZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
175.18+1.16 (+0.67%)
As of 07:43PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024174.52176.46174.04175.18175.188,242
May 06, 2024172.52174.70172.00174.02174.029,306
May 03, 2024171.50174.40170.64173.24173.246,163
May 02, 2024168.00172.48167.72172.30172.306,437
Apr 30, 2024171.00171.48164.96164.96164.967,587
Apr 29, 2024168.66171.30167.36168.92168.929,247
Apr 26, 2024167.00169.18165.00167.20167.2010,771
Apr 25, 2024160.82161.50156.00161.20161.2012,460
Apr 24, 2024168.02169.14164.92165.20165.204,083
Apr 23, 2024166.18168.26164.78168.26168.265,819
Apr 22, 2024163.60168.36163.60166.50166.504,620
Apr 19, 2024166.30167.98162.50163.62163.6218,154
Apr 18, 2024170.04171.18167.00168.32168.327,858
Apr 17, 2024172.50173.86168.62170.28170.286,320
Apr 16, 2024172.00173.70171.28172.32172.326,526
Apr 15, 2024173.60177.30172.02173.26173.268,356
Apr 12, 2024175.96178.28173.82174.96174.967,999
Apr 11, 2024172.78176.68171.06176.22176.226,049
Apr 10, 2024170.62173.18168.86172.86172.865,675
Apr 09, 2024170.42171.68169.88170.28170.285,811
Apr 08, 2024170.96173.48170.08170.86170.866,149
Apr 05, 2024166.88171.90166.50170.30170.304,617
Apr 04, 2024168.60170.34166.90167.00167.0017,664
Apr 03, 2024167.86168.96166.42168.30168.308,340
Apr 02, 2024168.14168.96166.00167.36167.367,708
Mar 28, 2024165.70167.98165.62167.00167.005,694
Mar 27, 2024165.12166.68164.34165.96165.969,243
Mar 26, 2024165.92166.98164.52164.62164.6210,530
Mar 25, 2024165.00166.66163.96166.40166.407,808
Mar 22, 2024164.00165.90163.00164.92164.926,068
Mar 21, 2024163.98166.50163.16164.30164.308,428
Mar 20, 2024161.98163.40160.90163.40163.404,652
Mar 19, 2024160.00162.00159.34161.70161.704,443
Mar 18, 2024160.98162.20160.04160.12160.128,653
Mar 15, 2024163.50164.76160.00160.28160.286,473
Mar 14, 2024161.00164.88161.00164.32164.326,971
Mar 13, 2024160.22161.98159.72161.00161.006,718
Mar 12, 2024158.02162.00157.90161.30161.307,207
Mar 11, 2024159.98160.04157.20157.98157.986,716
Mar 08, 2024161.60162.56159.04160.00160.002,533
Mar 07, 2024159.00162.82158.00161.24161.244,984
Mar 06, 2024160.48161.76159.00159.96159.965,921
Mar 05, 2024163.00163.50159.46160.06160.068,169
Mar 04, 2024163.64165.52163.60163.90163.908,494
Mar 01, 2024163.50164.88162.84164.88164.888,581
Feb 29, 2024159.00163.20157.84163.20163.209,718
Feb 28, 2024160.50160.50159.02159.66159.666,269
Feb 27, 2024160.02161.30159.08159.68159.688,140
Feb 26, 2024160.46162.64160.46160.50160.508,859
Feb 23, 2024161.54162.04159.66161.50161.509,050
Feb 22, 2024157.70161.38157.44160.94160.949,620
Feb 21, 2024155.52157.04154.00154.38154.388,233
Feb 20, 2024156.00156.50153.30153.84153.849,203
Feb 19, 2024156.14157.64155.50156.02156.026,623
Feb 16, 2024157.02158.54155.70157.84157.845,406
Feb 15, 2024159.30160.50156.00157.28157.2810,370
Feb 14, 2024157.78159.40157.00159.30159.308,132
Feb 13, 2024159.00160.00155.00157.40157.4021,728
Feb 12, 2024161.34162.50158.94159.58159.5814,767
Feb 09, 2024157.50162.46156.92162.46162.468,582
Feb 08, 2024158.88159.46157.00158.32158.327,349
Feb 07, 2024157.00158.76156.40158.48158.487,700
Feb 06, 2024157.24158.38155.78157.04157.0410,255
Feb 05, 2024156.00159.50156.00158.02158.0217,449
Feb 02, 2024155.52159.98154.64159.00159.0039,420
Feb 01, 2024144.02146.96143.74146.30146.3010,117
Jan 31, 2024144.50145.00142.96143.70143.707,556
Jan 30, 2024149.90149.90146.04146.90146.9010,329
Jan 29, 2024146.98148.94146.52148.94148.948,537
Jan 26, 2024145.00147.70144.40146.72146.725,711
Jan 25, 2024144.04146.40142.62145.38145.384,584
Jan 24, 2024144.00145.42143.82144.02144.025,720
Jan 23, 2024142.38143.82141.52143.82143.824,292
Jan 22, 2024142.52144.26141.62141.76141.767,195
Jan 19, 2024141.40142.70140.70142.70142.706,115
Jan 18, 2024139.74141.60139.52141.60141.605,469
Jan 17, 2024140.00140.26138.10138.68138.6810,174
Jan 16, 2024141.18141.58139.78140.46140.466,216
Jan 15, 2024140.00141.80140.00140.52140.526,623
Jan 12, 2024141.20142.20140.52141.24141.249,298
Jan 11, 2024140.06143.32140.00141.26141.2612,931
Jan 10, 2024138.00140.90138.00140.08140.0812,241
Jan 09, 2024136.30138.74135.04138.40138.403,982
Jan 08, 2024132.02136.30132.02135.78135.7810,593
Jan 05, 2024132.90133.60131.64132.84132.844,266
Jan 04, 2024136.64136.64131.76132.20132.204,750
Jan 03, 2024137.30138.02135.72136.14136.145,865
Jan 02, 2024137.00138.60135.50135.98135.9812,254
Dec 29, 2023138.00139.40138.00138.60138.602,428
Dec 28, 2023138.48139.50137.96139.50139.506,414
Dec 27, 2023139.80139.80137.84137.96137.967,087
Dec 22, 2023138.86139.92138.80139.92139.925,964
Dec 21, 2023139.20140.22138.44139.42139.427,488
Dec 20, 2023140.02141.84139.00139.04139.048,746
Dec 19, 2023140.30141.20139.48139.56139.5612,252
Dec 18, 2023137.98141.54136.94141.54141.5415,461
Dec 15, 2023134.20137.50134.04137.50137.507,520
Dec 14, 2023137.50137.56132.08133.64133.6410,074
Dec 13, 2023136.60138.38135.88136.50136.5014,452
Dec 12, 2023135.00136.42134.96136.20136.206,771
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...