IOB - Delayed Quote USD

Amazon.com, Inc. (0R1O.IL)

182.60

-0.95

(-0.52%)

At close: April 15 at 7:14:46 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.00	0.00	0.00	182.60	182.60	8
Apr 14, 2025	187.05	188.22	179.26	183.55	183.55	239,999
Apr 11, 2025	183.13	184.73	178.00	179.55	179.55	230,577
Apr 10, 2025	190.98	191.19	175.88	182.70	182.70	491,549
Apr 9, 2025	172.00	187.81	167.00	172.15	172.15	343,587
Apr 8, 2025	179.46	185.87	173.43	178.20	178.20	380,916
Apr 7, 2025	163.70	183.31	159.00	170.90	170.90	648,266
Apr 4, 2025	177.80	178.01	163.50	182.35	182.35	572,634
Apr 3, 2025	186.00	186.70	177.00	180.20	180.20	646,102
Apr 2, 2025	191.40	198.30	187.54	192.40	192.40	141,944
Apr 1, 2025	188.00	193.92	183.90	192.20	192.20	117,146
Mar 31, 2025	189.50	198.00	184.64	187.25	187.25	196,828
Mar 28, 2025	200.05	200.95	191.88	193.50	193.50	680,254
Mar 27, 2025	200.63	203.72	199.33	202.50	202.50	84,958
Mar 26, 2025	205.50	207.00	199.92	202.50	202.50	124,437
Mar 25, 2025	203.43	206.20	203.18	204.50	204.50	393,206
Mar 24, 2025	198.65	203.29	198.65	202.00	202.00	138,875
Mar 21, 2025	194.37	196.40	192.00	195.25	195.25	248,860
Mar 20, 2025	194.00	199.25	192.31	194.00	194.00	117,210
Mar 19, 2025	200.00	200.00	191.98	194.00	194.00	292,698
Mar 18, 2025	196.00	196.00	189.45	191.75	191.75	450,984
Mar 17, 2025	196.80	199.80	194.34	194.50	194.50	242,639
Mar 14, 2025	196.00	198.55	195.32	197.25	197.25	115,890
Mar 13, 2025	195.00	198.87	191.82	198.50	198.50	133,712
Mar 12, 2025	199.00	202.25	195.32	199.00	199.00	170,158
Mar 11, 2025	192.00	200.09	191.81	196.75	196.75	203,539
Mar 10, 2025	197.89	197.89	190.85	194.00	194.00	290,560
Mar 7, 2025	201.00	202.26	192.53	194.50	194.50	296,604
Mar 6, 2025	207.15	207.15	199.47	204.00	204.00	158,949
Mar 5, 2025	205.00	209.84	203.29	205.00	205.00	836,563
Mar 4, 2025	205.00	205.50	197.45	211.50	211.50	380,169
Mar 3, 2025	207.00	214.30	206.67	208.50	208.50	190,783
Feb 28, 2025	208.00	210.84	207.00	212.50	212.50	111,591
Feb 27, 2025	214.00	219.93	211.60	214.00	214.00	141,209
Feb 26, 2025	214.20	218.14	213.24	216.50	216.50	174,151
Feb 25, 2025	210.86	213.00	204.18	211.00	211.00	290,329
Feb 24, 2025	217.22	218.30	212.73	215.00	215.00	728,073
Feb 21, 2025	223.00	224.00	215.54	219.50	219.50	217,713
Feb 20, 2025	225.52	225.60	221.81	222.50	222.50	196,693
Feb 19, 2025	226.00	226.65	223.71	224.50	224.50	675,486
Feb 18, 2025	229.83	230.00	223.74	225.00	225.00	144,367
Feb 17, 2025	230.00	230.00	230.00	230.00	230.00	-
Feb 14, 2025	230.72	230.77	227.23	228.50	228.50	103,716
Feb 13, 2025	229.00	230.32	227.52	226.50	226.50	88,691
Feb 12, 2025	232.07	232.30	228.15	230.00	230.00	93,817
Feb 11, 2025	231.98	233.43	230.18	230.00	230.00	134,676
Feb 10, 2025	230.00	233.84	229.22	230.00	230.00	567,945
Feb 7, 2025	229.85	234.81	228.09	230.00	230.00	374,904
Feb 6, 2025	237.58	239.42	236.05	230.00	230.00	136,913
Feb 5, 2025	238.00	239.00	235.20	230.00	230.00	105,170
Feb 4, 2025	238.00	242.52	236.40	233.50	233.50	326,179
Feb 3, 2025	236.00	239.13	231.38	237.50	237.50	180,592
Jan 31, 2025	236.00	240.29	236.00	231.50	231.50	92,205
Jan 30, 2025	236.27	237.91	232.23	234.00	234.00	88,420
Jan 29, 2025	239.05	240.20	236.54	237.50	237.50	120,697
Jan 28, 2025	234.86	241.76	233.98	224.50	224.50	183,853
Jan 27, 2025	229.00	233.99	219.00	220.00	220.00	235,365
Jan 24, 2025	235.89	236.38	232.94	239.00	239.00	260,036
Jan 23, 2025	233.52	235.08	231.51	190.00	190.00	89,385
Jan 22, 2025	231.50	235.40	231.22	190.00	190.00	163,431
Jan 21, 2025	190.00	231.75	190.00	190.00	190.00	178,390
Jan 20, 2025	218.00	218.00	218.00	218.00	218.00	-
Jan 17, 2025	218.00	226.26	218.00	218.00	218.00	134,150
Jan 16, 2025	224.60	225.31	220.35	217.50	217.50	84,582
Jan 15, 2025	218.60	223.45	218.00	217.50	217.50	73,621
Jan 14, 2025	219.42	221.76	216.60	217.50	217.50	88,376
Jan 13, 2025	217.39	219.36	215.97	217.50	217.50	90,231
Jan 10, 2025	221.64	221.65	216.52	217.50	217.50	212,989
Jan 9, 2025	222.50	222.50	222.50	222.50	222.50	-
Jan 8, 2025	222.56	223.50	220.21	221.50	221.50	79,178
Jan 7, 2025	227.17	228.36	222.16	224.00	224.00	88,262
Jan 6, 2025	225.00	228.83	224.84	228.50	228.50	135,116
Jan 3, 2025	221.40	225.33	221.33	223.50	223.50	117,580
Jan 2, 2025	224.00	225.10	218.21	224.00	224.00	125,164
Dec 31, 2024	222.80	223.18	219.75	223.00	223.00	24,504
Dec 30, 2024	222.90	223.40	218.42	220.50	220.50	92,861
Dec 27, 2024	225.00	226.54	220.91	222.50	222.50	69,342
Dec 24, 2024	225.00	229.13	225.00	225.50	225.50	52,161
Dec 23, 2024	226.72	228.94	223.92	226.00	226.00	80,649
Dec 20, 2024	221.30	226.19	217.50	225.50	225.50	156,831
Dec 19, 2024	222.43	226.25	221.75	225.50	225.50	237,143
Dec 18, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 17, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 16, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 13, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 12, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 11, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 10, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 9, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 6, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 5, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 4, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 3, 2024	179.00	179.00	179.00	179.00	179.00	-
Dec 2, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 29, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 28, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 27, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 26, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 25, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 22, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 21, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 20, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 19, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 18, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 15, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 14, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 13, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 12, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 11, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 8, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 7, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 6, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 5, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 4, 2024	179.00	179.00	179.00	179.00	179.00	-
Nov 1, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 31, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 30, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 29, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 28, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 25, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 24, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 23, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 22, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 21, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 18, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 17, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 16, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 15, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 14, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 11, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 10, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 9, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 8, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 7, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 4, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 3, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 2, 2024	179.00	179.00	179.00	179.00	179.00	-
Oct 1, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 30, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 27, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 26, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 25, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 24, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 23, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 20, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 19, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 18, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 17, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 16, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 13, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 12, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 11, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 10, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 9, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 6, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 5, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 4, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 3, 2024	179.00	179.00	179.00	179.00	179.00	-
Sep 2, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 30, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 29, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 28, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 27, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 23, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 22, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 21, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 20, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 19, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 16, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 15, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 14, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 13, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 12, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 9, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 8, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 7, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 6, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 5, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 2, 2024	179.00	179.00	179.00	179.00	179.00	-
Aug 1, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 31, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 30, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 29, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 26, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 25, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 24, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 23, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 22, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 19, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 18, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 17, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 16, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 15, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 12, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 11, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 10, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 9, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 8, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 5, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 4, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 3, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 2, 2024	179.00	179.00	179.00	179.00	179.00	-
Jul 1, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 28, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 27, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 26, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 25, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 24, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 21, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 20, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 19, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 18, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 17, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 14, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 13, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 12, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 11, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 10, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 7, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 6, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 5, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 4, 2024	179.00	179.00	179.00	179.00	179.00	-
Jun 3, 2024	179.00	179.00	179.00	179.00	179.00	-
May 31, 2024	179.00	179.00	179.00	179.00	179.00	-
May 30, 2024	179.00	179.00	179.00	179.00	179.00	-
May 29, 2024	179.00	179.00	179.00	179.00	179.00	-
May 28, 2024	179.00	179.00	179.00	179.00	179.00	-
May 24, 2024	179.00	179.00	179.00	179.00	179.00	-
May 23, 2024	179.00	179.00	179.00	179.00	179.00	-
May 22, 2024	179.00	179.00	179.00	179.00	179.00	-
May 21, 2024	179.00	179.00	179.00	179.00	179.00	-
May 20, 2024	179.00	179.00	179.00	179.00	179.00	-
May 17, 2024	179.00	179.00	179.00	179.00	179.00	-
May 16, 2024	179.00	179.00	179.00	179.00	179.00	-
May 15, 2024	179.00	179.00	179.00	179.00	179.00	-
May 14, 2024	179.00	179.00	179.00	179.00	179.00	-
May 13, 2024	179.00	179.00	179.00	179.00	179.00	-
May 10, 2024	179.00	179.00	179.00	179.00	179.00	-
May 9, 2024	179.00	179.00	179.00	179.00	179.00	-
May 8, 2024	179.00	179.00	179.00	179.00	179.00	-
May 7, 2024	179.00	179.00	179.00	179.00	179.00	-
May 3, 2024	179.00	179.00	179.00	179.00	179.00	-
May 2, 2024	179.00	179.00	179.00	179.00	179.00	-
May 1, 2024	179.00	179.00	179.00	179.00	179.00	-
Apr 30, 2024	179.00	179.00	179.00	179.00	179.00	-
Apr 29, 2024	179.00	179.00	179.00	179.00	179.00	-
Apr 26, 2024	174.50	181.06	174.50	179.00	179.00	2,243,277
Apr 25, 2024	171.58	176.59	166.32	171.25	171.25	303,776
Apr 24, 2024	175.50	180.51	175.50	177.25	177.25	127,847
Apr 23, 2024	183.00	183.00	178.07	178.25	178.25	1,003,054
Apr 22, 2024	175.41	178.85	174.57	175.25	175.25	157,532
Apr 19, 2024	175.57	179.22	173.92	176.50	176.50	833,150
Apr 18, 2024	182.11	182.38	178.65	181.00	181.00	411,279
Apr 17, 2024	179.00	184.56	179.00	181.25	181.25	224,885
Apr 16, 2024	183.08	184.82	182.27	181.75	181.75	174,534
Apr 15, 2024	186.70	189.63	183.12	187.00	187.00	291,760

ROO.L Deliveroo plc

128.10

+1.59%

BZUN Baozun Inc.

2.3200

+2.20%

ZAL.DE Zalando SE

33.96

+1.80%

MELI MercadoLibre, Inc.

2,118.32

+3.99%

BABA Alibaba Group Holding Limited

112.28

-1.48%