XETRA - Delayed Quote EUR

Amazon.com, Inc. (AMZ.DE)

Compare
218.45
+0.45
+(0.21%)
At close: January 20 at 5:35:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025220.15220.25216.95218.45218.4550,104
Jan 17, 2025215.05220.30214.90218.00218.0034,834
Jan 16, 2025218.00218.70216.50216.95216.9553,848
Jan 15, 2025211.90216.45211.10215.50215.5039,467
Jan 14, 2025214.30215.85212.00212.65212.6531,063
Jan 13, 2025213.00214.85210.95213.15213.1543,336
Jan 10, 2025215.50216.00211.45212.70212.7020,914
Jan 9, 2025215.15216.60214.60216.60216.609,658
Jan 8, 2025215.70215.70215.70215.70215.70-
Jan 7, 2025218.50220.00214.55215.70215.7022,103
Jan 6, 2025218.00220.25216.90219.50219.5029,823
Jan 3, 2025215.05218.60214.65217.55217.5528,224
Jan 2, 2025213.10218.45212.90218.05218.0550,485
Dec 30, 2024213.55213.55213.55213.55213.55-
Dec 27, 2024217.30217.60212.00213.55213.5529,900
Dec 23, 2024218.20218.35215.45217.20217.2035,270
Dec 20, 2024213.40215.65208.15215.65215.65-
Dec 19, 2024214.00217.20212.55217.20217.2081,139
Dec 18, 2024220.95222.30218.75219.75219.7544,269
Dec 17, 2024221.55222.20217.10220.30220.3035,616
Dec 16, 2024216.50221.25216.50219.40219.4047,664
Dec 13, 2024218.95219.25215.60216.95216.9537,083
Dec 12, 2024219.00220.60216.65219.05219.0562,945
Dec 11, 2024215.30220.35214.30219.35219.3559,103
Dec 10, 2024216.70216.70216.70216.70216.70-
Dec 9, 2024215.50217.50213.65216.70216.7058,449
Dec 6, 2024208.70213.20208.40212.80212.8043,638
Dec 5, 2024207.15208.25205.55208.00208.0057,087
Dec 4, 2024203.50209.10203.40206.85206.8551,891
Dec 3, 2024201.45202.80199.34202.35202.3535,144
Dec 2, 2024198.30203.40197.94201.65201.6567,115
Nov 29, 2024195.70196.64194.00195.46195.4628,833
Nov 28, 2024194.82194.82194.82194.82194.82-
Nov 27, 2024198.54198.54194.28194.82194.8248,447
Nov 26, 2024192.00198.22190.52196.78196.7862,389
Nov 25, 2024190.00190.00190.00190.00190.00-
Nov 22, 2024189.14192.02189.00190.00190.0057,983
Nov 21, 2024192.08194.84187.50188.90188.9062,211
Nov 20, 2024194.00194.30189.50191.00191.0052,506
Nov 19, 2024191.20193.14187.94193.14193.1445,559
Nov 18, 2024193.12193.92191.76192.14192.1479,453
Nov 15, 2024198.88199.64193.36193.48193.4870,615
Nov 14, 2024202.85205.25200.10200.75200.7546,191
Nov 13, 2024196.30201.35196.26201.35201.3543,654
Nov 12, 2024194.00197.10193.86194.76194.7640,747
Nov 11, 2024195.20197.88193.40194.08194.0845,019
Nov 8, 2024195.48195.52193.28195.34195.3439,928
Nov 7, 2024191.50196.34191.10195.54195.5469,442
Nov 6, 2024187.16192.08184.76191.50191.50169,219
Nov 5, 2024179.80181.94179.28181.94181.9431,458
Nov 4, 2024180.80181.00179.50179.98179.9885,172
Nov 1, 2024181.80184.58180.96183.30183.30166,871
Oct 31, 2024175.40176.04171.00171.90171.9075,675
Oct 30, 2024179.18180.68177.70178.64178.6451,010
Oct 29, 2024174.74175.86174.08175.52175.5219,773
Oct 28, 2024174.78175.62174.64175.10175.1023,918
Oct 25, 2024172.38175.74172.34175.30175.3031,532
Oct 24, 2024171.28172.82170.16172.74172.7436,663
Oct 23, 2024175.40176.08172.94172.94172.9425,502
Oct 22, 2024174.34176.32172.88175.48175.4841,424
Oct 21, 2024173.58174.28171.84173.10173.1029,348
Oct 18, 2024173.00174.50171.60174.44174.4436,615
Oct 17, 2024172.74174.60171.88173.04173.0447,707
Oct 16, 2024172.52173.00170.80171.04171.0434,904
Oct 15, 2024172.66172.88169.42170.58170.5830,255
Oct 14, 2024172.50174.40172.30172.52172.5222,064
Oct 11, 2024170.62173.48170.04172.58172.5823,963
Oct 10, 2024169.00172.00168.90170.54170.5468,279
Oct 9, 2024166.30168.36166.16168.32168.3223,518
Oct 8, 2024164.40166.94164.10166.54166.5450,171
Oct 7, 2024169.40169.84164.52165.78165.7880,635
Oct 4, 2024166.60170.92166.54167.76167.7638,250
Oct 3, 2024166.90167.12163.86165.52165.5237,909
Oct 2, 2024166.60168.96166.34168.44168.4427,231
Oct 1, 2024167.40167.92165.70166.66166.6633,208
Sep 30, 2024167.50168.66165.68166.02166.0250,332
Sep 27, 2024171.06171.66168.52168.52168.5229,147
Sep 26, 2024173.74174.98169.84170.46170.4640,190
Sep 25, 2024172.48173.42171.88172.80172.8022,955
Sep 24, 2024174.56175.18167.64172.58172.5861,442
Sep 23, 2024172.14172.90171.42172.18172.1837,535
Sep 20, 2024169.76171.10168.38169.14169.1427,497
Sep 19, 2024170.20171.50169.56169.70169.7050,684
Sep 18, 2024168.80168.80166.50167.56167.5614,289
Sep 17, 2024166.50170.28166.14169.16169.1629,586
Sep 16, 2024167.76168.38164.88166.06166.0623,688
Sep 13, 2024168.86170.00167.84169.20169.2035,676
Sep 12, 2024167.28168.76166.50167.28167.2878,115
Sep 11, 2024162.00164.50159.74160.98160.9851,000
Sep 10, 2024158.96163.26158.14162.20162.2042,546
Sep 9, 2024156.30158.76155.84158.16158.1645,280
Sep 6, 2024159.22160.56155.34155.72155.7259,250
Sep 5, 2024156.26162.22155.56159.70159.7081,403
Sep 4, 2024157.90158.74156.58157.88157.8836,939
Sep 3, 2024161.08161.70159.02160.14160.1439,705
Sep 2, 2024161.20161.32159.84160.70160.7040,559
Aug 30, 2024155.98158.76155.98158.68158.6844,623
Aug 29, 2024153.34157.44153.28156.84156.8464,222
Aug 28, 2024155.32156.20152.98153.32153.3244,268
Aug 27, 2024157.64157.68154.46154.82154.8227,482
Aug 26, 2024158.32159.08156.04157.48157.4836,894
Aug 23, 2024159.46160.34157.60158.74158.7451,371
Aug 22, 2024161.98163.02160.42160.42160.4234,591
Aug 21, 2024161.00164.10160.58161.22161.2247,499
Aug 20, 2024161.06161.80159.96160.18160.1829,383
Aug 19, 2024160.50161.46159.50160.06160.0630,100
Aug 16, 2024163.14163.30159.54161.48161.4883,020
Aug 15, 2024155.40161.26154.16160.94160.9477,782
Aug 14, 2024155.00156.24153.28154.48154.4844,832
Aug 13, 2024153.76154.34152.58153.34153.3438,368
Aug 12, 2024153.80154.42152.00152.62152.6256,663
Aug 9, 2024152.48154.18151.16153.44153.4459,445
Aug 8, 2024149.40152.44148.14150.90150.9057,162
Aug 7, 2024149.80153.26149.02152.10152.1087,198
Aug 6, 2024149.46150.62145.18148.36148.36164,077
Aug 5, 2024141.00150.84138.00147.62147.62610,360
Aug 2, 2024157.00157.24147.42152.80152.80256,573
Aug 1, 2024176.00177.54172.28172.28172.2866,034
Jul 31, 2024167.68173.16167.32172.62172.6239,165
Jul 30, 2024169.32171.84168.14168.60168.6034,115
Jul 29, 2024169.10170.44168.38168.90168.9050,067
Jul 26, 2024166.38168.32165.98167.12167.1231,926
Jul 25, 2024167.50169.38163.18167.32167.3298,118
Jul 24, 2024171.22171.80168.46168.50168.5040,134
Jul 23, 2024168.14174.42167.40173.98173.9837,295
Jul 22, 2024169.20170.38168.00168.40168.4052,300
Jul 19, 2024169.62169.90164.66168.04168.0484,425
Jul 18, 2024174.00174.60166.80167.54167.5468,163
Jul 17, 2024176.08176.08170.18171.70171.7069,434
Jul 16, 2024177.84180.68176.78177.98177.9833,156
Jul 15, 2024179.52179.82177.24178.10178.1043,848
Jul 12, 2024179.22179.92177.94179.14179.1432,104
Jul 11, 2024184.18184.86178.50178.96178.9649,005
Jul 10, 2024184.98185.18182.74183.58183.5816,500
Jul 9, 2024184.60185.28184.18185.12185.1213,870
Jul 8, 2024185.26185.56183.64184.52184.5236,713
Jul 5, 2024183.00185.16182.78184.78184.7836,485
Jul 4, 2024184.24184.24183.10183.86183.8632,095
Jul 3, 2024186.36186.76182.18182.98182.9840,803
Jul 2, 2024183.62185.34182.62184.06184.0630,359
Jul 1, 2024180.70182.98179.42182.62182.6288,013
Jun 28, 2024186.02186.48182.60183.08183.0870,085
Jun 27, 2024180.44183.82180.44182.28182.2870,561
Jun 26, 2024174.80179.28173.92178.76178.7667,757
Jun 25, 2024173.14176.20172.82176.08176.0823,698
Jun 24, 2024176.44177.80174.24175.30175.3062,977
Jun 21, 2024173.58176.00173.12175.46175.4667,969
Jun 20, 2024170.50174.02170.46172.88172.8844,242
Jun 19, 2024170.78170.92169.50170.10170.1015,935
Jun 18, 2024171.58171.84168.80169.26169.2617,286
Jun 17, 2024171.84171.84169.22169.46169.4634,310
Jun 14, 2024171.90171.92170.74170.96170.9622,641
Jun 13, 2024172.78174.00170.84171.42171.4228,434
Jun 12, 2024174.30174.54171.74173.26173.2627,372
Jun 11, 2024173.80175.02172.98173.36173.3628,517
Jun 10, 2024171.10174.08170.80173.32173.3232,227
Jun 7, 2024169.78171.88169.30171.88171.8841,155
Jun 6, 2024166.32169.08166.32168.90168.9034,758
Jun 5, 2024165.20166.68164.36166.34166.3426,133
Jun 4, 2024162.86164.16162.58163.74163.7423,110
Jun 3, 2024163.56164.44161.94163.06163.0636,524
May 31, 2024165.40165.40160.14161.06161.0641,686
May 30, 2024167.50168.10165.68166.44166.4424,595
May 29, 2024167.08170.02166.36169.72169.7226,574
May 28, 2024166.78167.22165.28166.38166.3828,642
May 27, 2024166.86167.30166.08166.72166.7222,976
May 24, 2024167.72168.00166.90167.64167.6419,706
May 23, 2024169.84170.34168.36169.90169.9072,111
May 22, 2024168.74170.84168.40170.34170.3425,328
May 21, 2024169.30169.36166.64167.20167.2038,105
May 20, 2024170.02171.76169.62170.52170.5220,295
May 17, 2024169.28170.52169.00169.78169.7830,751
May 16, 2024171.22172.38170.62171.20171.2060,293
May 15, 2024172.84173.10168.76170.98170.9851,079
May 14, 2024172.84173.36169.48171.48171.4843,608
May 13, 2024174.16174.60172.06172.14172.1426,522
May 10, 2024176.14176.52174.22174.26174.2628,535
May 9, 2024174.82177.30174.20177.30177.3036,078
May 8, 2024175.40175.80173.56174.66174.6647,037
May 7, 2024174.88175.60174.32175.42175.4229,410
May 6, 2024172.86173.64171.44173.64173.6431,220
May 3, 2024171.80174.54170.92172.86172.8676,470
May 2, 2024168.32171.38167.92169.60169.6085,827
Apr 30, 2024171.20171.20167.70167.70167.7064,736
Apr 29, 2024169.18171.46167.50167.66167.66133,391
Apr 26, 2024167.72167.90164.46167.32167.3261,252
Apr 25, 2024160.10161.56153.28159.96159.96119,947
Apr 24, 2024168.60169.08165.56165.84165.8432,743
Apr 23, 2024166.50167.76164.50166.68166.6854,385
Apr 22, 2024164.80168.26164.06164.78164.7841,838
Apr 19, 2024166.10168.06164.34165.48165.4896,339
Apr 18, 2024170.48171.06168.80170.92170.9245,094
Apr 17, 2024172.50173.62171.02171.02171.0249,078
Apr 16, 2024172.18173.62171.52173.24173.2480,710
Apr 15, 2024175.58177.30174.94175.80175.8048,018
Apr 12, 2024177.92178.06175.34176.10176.1083,604
Apr 11, 2024173.00174.60171.40174.18174.1866,489
Apr 10, 2024171.20172.38168.72172.12172.1258,907
Apr 9, 2024171.44172.14170.30170.50170.5043,110
Apr 8, 2024170.90173.40170.90171.58171.5857,324
Apr 5, 2024167.42171.56166.84170.76170.7650,329
Apr 4, 2024168.90170.06168.60169.74169.7448,151
Apr 3, 2024167.26168.84166.90168.64168.64-
Apr 2, 2024168.30168.80165.18166.96166.9658,787
Mar 28, 2024166.58167.96165.90166.54166.5481,802
Mar 27, 2024165.72166.30163.94165.16165.1642,550
Mar 26, 2024166.10166.88164.82165.80165.8055,009
Mar 25, 2024165.06166.94163.72165.54165.5463,747
Mar 22, 2024164.74165.52163.30165.20165.2043,294
Mar 21, 2024164.00166.28163.62165.60165.6097,392
Mar 20, 2024161.96162.56160.96161.12161.1232,420
Mar 19, 2024160.40161.74159.54161.68161.6840,762
Mar 18, 2024161.02162.30160.60160.78160.7854,200
Mar 15, 2024163.84164.60159.88160.02160.0253,655
Mar 14, 2024161.96164.82161.76163.50163.5081,439
Mar 13, 2024160.50161.96159.86161.50161.5068,392
Mar 12, 2024158.44161.98157.70160.82160.82131,967
Mar 11, 2024159.68159.88157.06157.82157.8271,163
Mar 8, 2024161.46163.24160.80161.94161.9451,445
Mar 7, 2024158.40161.60158.02160.98160.9844,133
Mar 6, 2024160.80162.06159.40160.30160.3061,927
Mar 5, 2024162.82163.28160.18160.62160.6263,748
Mar 4, 2024164.20165.84163.48164.62164.6278,300
Mar 1, 2024163.96164.60162.84164.14164.1476,235
Feb 29, 2024159.02161.74158.18161.24161.2467,442
Feb 28, 2024159.86160.50159.12160.34160.3455,691
Feb 27, 2024160.30161.00159.86160.40160.4043,701
Feb 26, 2024161.00162.50160.98161.30161.3061,968
Feb 23, 2024161.00162.36159.46160.98160.9875,413
Feb 22, 2024157.66160.44157.24159.54159.5482,001
Feb 21, 2024156.60157.40155.08155.70155.7061,485
Feb 20, 2024156.00156.40153.76154.24154.2499,227
Feb 19, 2024156.38157.34156.00157.12157.1251,436
Feb 16, 2024157.30158.40155.52157.70157.7063,750
Feb 15, 2024160.20160.20155.82156.42156.4244,904
Feb 14, 2024158.42159.30157.14157.96157.9650,976
Feb 13, 2024160.12160.12154.78158.50158.50137,673
Feb 12, 2024161.48162.84160.84160.94160.9479,479
Feb 9, 2024157.60160.84157.60160.44160.4494,035
Feb 8, 2024158.22159.32157.06158.88158.8848,799
Feb 7, 2024156.92158.24156.50157.84157.8447,726
Feb 6, 2024158.10159.00156.64156.76156.7662,532
Feb 5, 2024158.22159.28156.16157.14157.1491,586
Feb 2, 2024155.00158.60153.68158.56158.56415,873
Feb 1, 2024145.46147.00144.00145.08145.0864,456
Jan 31, 2024145.00146.28142.72144.02144.02100,698
Jan 30, 2024149.00149.60147.50147.84147.84103,458
Jan 29, 2024147.00148.00147.00147.38147.3871,777
Jan 26, 2024144.80146.78144.18146.64146.6472,915
Jan 25, 2024144.72146.14142.38146.14146.1473,789
Jan 24, 2024144.62145.02143.60144.34144.3462,568
Jan 23, 2024142.18143.28141.60142.64142.6430,007
Jan 22, 2024143.06144.26141.40142.32142.3258,970

Related Tickers

AHLA.DE Alibaba Group Holding Limited
84.20
+2.43%
 
MLB1.DE MercadoLibre, Inc.
1,803.60
+0.20%
 
ART.DE Artnet AG
6.70
0.00%
 
ECF.DE Mountain Alliance AG
2.6000
0.00%
 
3E2.DE Etsy, Inc.
51.33
+0.59%
 
EBA.DE eBay Inc.
63.87
-0.78%
 
SE.BA Sea Limited
4,300.00
+0.35%
 
ALX.AS Alumexx N.V.
1.3100
0.00%
 
WDL1.DE Nakiki SE
0.4100
-1.44%
 
T5W.DE Just Eat Takeaway.com N.V.
12.69
+3.09%