Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Amazon.com, Inc. (AMZN.VI)

164.68
+2.68
+(1.65%)
At close: 5:32:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025167.94167.94163.74164.68164.681,928
Apr 24, 2025158.60162.58157.20162.00162.001,361
Apr 23, 2025157.86163.92157.52160.92160.921,115
Apr 22, 2025148.24151.14146.98151.14151.14729
Apr 17, 2025154.62155.34152.00152.70152.70492
Apr 16, 2025156.28157.50154.74157.32157.32735
Apr 15, 2025162.00162.00159.00160.14160.14609
Apr 14, 2025164.22166.16160.86161.28161.281,441
Apr 11, 2025161.88161.88157.04158.42158.422,694
Apr 10, 2025173.54173.68162.82162.82162.821,733
Apr 9, 2025155.66157.60151.40154.94154.942,426
Apr 8, 2025163.80170.00163.34163.36163.362,213
Apr 7, 2025144.44164.76144.44157.32157.323,180
Apr 4, 2025160.56161.68148.58160.80160.801,856
Apr 3, 2025170.00170.42159.84163.14163.142,453
Apr 2, 2025177.50177.50173.98177.24177.24761
Apr 1, 2025175.98177.96173.94177.96177.96898
Mar 31, 2025175.02175.62171.32173.04173.041,774
Mar 28, 2025185.76186.52178.04178.60178.60925
Mar 27, 2025186.36188.32185.16187.86187.86870
Mar 26, 2025190.96191.62187.56188.34188.34271
Mar 25, 2025188.72190.40187.42189.30189.30683
Mar 24, 2025183.68187.56182.90187.30187.30826
Mar 21, 2025180.16180.90177.62180.90180.90493
Mar 20, 2025180.84183.88178.48180.00180.001,632
Mar 19, 2025176.82178.20176.64177.96177.96974
Mar 18, 2025178.92179.26174.00175.68175.681,281
Mar 17, 2025181.98183.34178.00178.54178.54991
Mar 14, 2025180.42182.04179.82181.48181.48883
Mar 13, 2025182.16183.10178.50178.50178.50709
Mar 12, 2025181.02185.60179.78182.88182.88883
Mar 11, 2025178.26182.86176.20180.12180.121,335
Mar 10, 2025181.98182.02176.16179.04179.042,311
Mar 7, 2025184.94185.08179.16179.16179.161,478
Mar 6, 2025192.18192.18187.44188.40188.401,125
Mar 5, 2025193.32193.32189.82190.32190.321,001
Mar 4, 2025194.28195.52188.30189.86189.862,402
Mar 3, 2025204.55205.35198.84198.84198.84728
Feb 28, 2025200.60201.65199.68201.65201.65432
Feb 27, 2025206.60213.05205.25205.95205.95424
Feb 26, 2025203.85206.30203.85206.30206.30321
Feb 25, 2025201.85202.70195.96195.96195.961,328
Feb 24, 2025206.75208.35203.80204.80204.80904
Feb 21, 2025212.40213.70209.85209.85209.85168
Feb 20, 2025216.05216.60212.50212.50212.50492
Feb 19, 2025216.45217.00214.75215.70215.70307
Feb 18, 2025219.70220.00214.45214.45214.45322
Feb 17, 2025219.10219.70218.55219.40219.40284
Feb 14, 2025220.65220.65216.75217.80217.8098
Feb 13, 2025220.15220.50218.95218.95218.95480
Feb 12, 2025224.55224.55220.65221.55221.55799
Feb 11, 2025225.25225.60223.35223.55223.55573
Feb 10, 2025222.95225.95222.80225.95225.95435
Feb 7, 2025221.95224.50220.70222.00222.00857
Feb 6, 2025228.70230.10228.70229.00229.00632
Feb 5, 2025229.55229.80226.35226.45226.45495
Feb 4, 2025230.40233.70228.55233.70233.70790
Feb 3, 2025226.45230.45226.45230.20230.201,066
Jan 31, 2025226.75230.20226.75229.90229.90351
Jan 30, 2025226.85228.75224.25224.25224.25652
Jan 29, 2025229.90231.10228.10228.35228.35624
Jan 28, 2025224.95230.05224.25230.05230.05974
Jan 27, 2025218.30222.10206.95221.15221.151,731
Jan 24, 2025224.95225.40223.10223.10223.10433
Jan 23, 2025224.65225.25223.05225.10225.10453
Jan 22, 2025222.35225.45222.05225.30225.30291
Jan 21, 2025219.05221.00219.05220.45220.45354
Jan 20, 2025220.45220.45217.95218.65218.65515
Jan 17, 2025215.40219.05214.95218.45218.45148
Jan 16, 2025218.45218.45216.60217.50217.50438
Jan 15, 2025212.00215.60211.80215.25215.25150
Jan 14, 2025214.10215.10212.25212.55212.55411
Jan 13, 2025212.60214.25211.15212.80212.80508
Jan 10, 2025215.45215.60211.75212.75212.75495
Jan 9, 2025215.25216.20214.70215.65215.65383
Jan 8, 2025215.60216.40214.00215.40215.40535
Jan 7, 2025218.25219.45215.00215.75215.75217
Jan 6, 2025218.20220.05217.20219.50219.50838
Jan 3, 2025215.20218.15215.05217.55217.55454
Jan 2, 2025213.35217.75213.25217.70217.70963
Dec 30, 2024213.90214.45212.15212.15212.15225
Dec 27, 2024216.75217.20213.40213.40213.40880
Dec 23, 2024218.00218.00216.00217.00217.001,655
Dec 20, 2024213.25215.65208.45215.65215.652,487
Dec 19, 2024213.75217.00213.05217.00217.001,387
Dec 18, 2024220.85222.05219.05219.90219.90896
Dec 17, 2024221.30221.85219.45220.20220.20553
Dec 16, 2024216.90219.85216.90219.20219.20553
Dec 13, 2024218.50219.05215.50216.60216.60839
Dec 12, 2024219.15220.10217.10219.05219.051,001
Dec 11, 2024214.85219.25214.60219.25219.25-
Dec 10, 2024214.75216.05214.45216.05216.05107
Dec 9, 2024215.50216.20213.95216.15216.1545
Dec 6, 2024208.35213.00208.35213.00213.006
Dec 5, 2024206.75207.95205.90207.95207.95128
Dec 4, 2024203.15208.95203.15207.20207.20133
Dec 3, 2024201.20202.90199.34202.90202.9030
Dec 2, 2024197.84201.65197.84201.65201.65126
Nov 29, 2024196.02196.32194.86195.70195.7015
Nov 28, 2024195.14196.90195.14196.88196.8865
Nov 27, 2024198.66198.66194.50194.76194.76157
Nov 26, 2024192.36197.16191.10197.04197.0415
Nov 25, 2024190.06191.32189.02191.32191.323
Nov 22, 2024189.48191.90189.48189.90189.90177
Nov 21, 2024192.18193.88188.82188.82188.82194
Nov 20, 2024193.86194.34190.64190.90190.90210
Nov 19, 2024191.46192.78188.62192.78192.78163
Nov 18, 2024193.32193.68192.00192.00192.0024
Nov 15, 2024199.16199.16193.90193.90193.90150
Nov 14, 2024202.75204.90201.05201.05201.05-
Nov 13, 2024196.42201.20196.30201.20201.2084
Nov 12, 2024193.98195.64193.98194.88194.88215
Nov 11, 2024195.48197.44193.84193.98193.98114
Nov 8, 2024195.36195.36194.06195.18195.1867
Nov 7, 2024192.00195.78191.40195.78195.78198
Nov 6, 2024188.06190.92185.20190.92190.92562
Nov 5, 2024179.88181.62179.46181.62181.62177
Nov 4, 2024181.06181.06179.60180.18180.18622
Nov 1, 2024181.80184.46181.26183.30183.30311
Oct 31, 2024175.50176.02171.76171.76171.76161
Oct 30, 2024179.34180.10178.66178.86178.8644
Oct 29, 2024174.64175.54174.30175.38175.3876
Oct 28, 2024175.44175.54174.78175.26175.26135
Oct 25, 2024172.44175.38172.44175.38175.38120
Oct 24, 2024172.12172.56171.40172.56172.568
Oct 23, 2024175.74175.80172.80172.80172.80117
Oct 22, 2024174.12175.38173.58175.38175.38215
Oct 21, 2024173.94174.00172.22173.02173.02140
Oct 18, 2024173.20174.84172.02174.84174.8460
Oct 17, 2024173.10174.24172.80172.80172.8029
Oct 16, 2024172.66172.72170.76171.06171.069
Oct 15, 2024172.50172.50170.40170.40170.4062
Oct 14, 2024172.74173.80172.50172.50172.5051
Oct 11, 2024170.60172.30170.16172.30172.30165
Oct 10, 2024169.14171.22169.14170.34170.34147
Oct 9, 2024166.32168.20166.32168.20168.20132
Oct 8, 2024164.32166.80164.32166.64166.64286
Oct 7, 2024169.56169.56165.66165.66165.66170
Oct 4, 2024167.04170.56166.86167.52167.52568
Oct 3, 2024167.18167.18164.68165.54165.54124
Oct 2, 2024167.06168.48166.52168.48168.48100
Oct 1, 2024167.52167.86166.20166.20166.201
Sep 30, 2024167.58168.30166.26166.26166.26159
Sep 27, 2024171.42171.42168.48168.48168.48-
Sep 26, 2024173.76174.46170.26170.46170.46180
Sep 25, 2024172.42172.90172.26172.90172.90-
Sep 24, 2024174.70175.00172.56172.56172.56135
Sep 23, 2024171.54172.38171.54172.30172.307
Sep 20, 2024169.60171.00168.98168.98168.9855
Sep 19, 2024170.26170.84169.66169.74169.7470
Sep 18, 2024168.50168.50167.04167.64167.6458
Sep 17, 2024166.38170.00166.26169.14169.14238
Sep 16, 2024167.22167.96165.70166.00166.00181
Sep 13, 2024168.64169.28168.36169.22169.2228
Sep 12, 2024167.64168.04167.22167.22167.22-
Sep 11, 2024161.82163.82160.96160.98160.98138
Sep 10, 2024158.76162.28158.76162.20162.20377
Sep 9, 2024156.28158.10156.28158.10158.10313
Sep 6, 2024158.96160.20155.74155.74155.74110
Sep 5, 2024156.10162.38156.10159.98159.98133
Sep 4, 2024157.96158.68157.26157.86157.8661
Sep 3, 2024161.20161.68159.60159.78159.781
Sep 2, 2024160.90160.90160.44160.68160.6875
Aug 30, 2024156.20158.22156.20158.22158.2264
Aug 29, 2024153.60156.82153.60156.82156.82264
Aug 28, 2024155.36156.18152.82153.16153.1626
Aug 27, 2024157.54157.54154.76154.76154.7655
Aug 26, 2024158.50158.78156.86157.38157.3836
Aug 23, 2024159.70160.10158.00158.64158.6440
Aug 22, 2024161.72162.92160.62160.62160.62148
Aug 21, 2024161.04162.76160.74161.28161.2877
Aug 20, 2024161.22161.34160.16160.16160.16-
Aug 19, 2024160.80161.04159.54160.02160.0284
Aug 16, 2024163.36163.36160.16161.52161.52133
Aug 15, 2024155.30161.16154.42161.16161.16140
Aug 14, 2024155.40156.10154.38154.38154.38215
Aug 13, 2024153.84153.84153.16153.16153.16-
Aug 12, 2024153.84154.14152.52152.52152.5264
Aug 9, 2024152.52153.48152.22153.48153.48122
Aug 8, 2024148.96151.44148.96150.90150.9057
Aug 7, 2024149.82152.40149.68151.98151.98320
Aug 6, 2024150.18150.36146.50148.02148.02429
Aug 5, 2024141.98149.00138.72147.84147.841,692
Aug 2, 2024156.00157.00148.32153.08153.08494
Aug 1, 2024174.66176.86172.78172.78172.78382
Jul 31, 2024168.88173.14168.06173.14173.14260
Jul 30, 2024169.26171.24168.30168.56168.56196
Jul 29, 2024169.30170.02168.84168.84168.8411
Jul 26, 2024166.48168.00166.48167.38167.3876
Jul 25, 2024167.28168.48165.72167.40167.40209
Jul 24, 2024171.02171.64168.78168.78168.7825
Jul 23, 2024167.86174.10167.78173.80173.8022
Jul 22, 2024169.06170.02168.30168.30168.3071
Jul 19, 2024169.32169.48165.00168.12168.12284
Jul 18, 2024173.94173.94167.74167.74167.7428
Jul 17, 2024176.04176.04171.66171.66171.66137
Jul 16, 2024177.96179.54177.36177.78177.78192
Jul 15, 2024179.64179.64177.52178.14178.14198
Jul 12, 2024179.42179.54178.72179.16179.1666
Jul 11, 2024184.38184.50178.94178.94178.94116
Jul 10, 2024184.76185.00182.76183.54183.5492
Jul 9, 2024184.74185.04184.60185.04185.0420
Jul 8, 2024185.16185.16184.32184.52184.5220
Jul 5, 2024183.20185.00182.86184.64184.6415
Jul 4, 2024183.82184.02183.32183.84183.84317
Jul 3, 2024186.54186.84182.78182.98182.98277
Jul 2, 2024183.60184.92183.18184.20184.20196
Jul 1, 2024180.78182.64180.08182.64182.64452
Jun 28, 2024186.08186.24182.94182.94182.94171
Jun 27, 2024180.36182.58180.36182.58182.58118
Jun 26, 2024174.92179.00174.92178.62178.6214
Jun 25, 2024173.08175.92173.08175.92175.9210
Jun 24, 2024176.36176.80175.32175.32175.3224
Jun 21, 2024173.50175.36173.50175.26175.26122
Jun 20, 2024170.72172.86170.72172.86172.86131
Jun 19, 2024170.52170.52170.08170.08170.08-
Jun 18, 2024171.46171.50169.00169.00169.0040
Jun 17, 2024171.42171.42169.62169.62169.6232
Jun 14, 2024172.08172.08170.76170.76170.7617
Jun 13, 2024172.86172.92171.12171.40171.4086
Jun 12, 2024174.12174.12173.42173.42173.421
Jun 11, 2024173.46174.00173.46173.46173.4643
Jun 10, 2024170.70173.52170.70173.52173.5270
Jun 7, 2024169.70171.90169.50171.90171.90229
Jun 6, 2024166.56169.00166.56169.00169.005
Jun 5, 2024165.14166.26164.96166.26166.2654
Jun 4, 2024163.12163.68163.12163.68163.68-
Jun 3, 2024163.46163.46163.16163.34163.3413
May 31, 2024165.12165.12161.02161.02161.02136
May 30, 2024167.70167.70166.00166.36166.3620
May 29, 2024167.00169.74166.60169.74169.74126
May 28, 2024167.04167.04166.66166.66166.66-
May 27, 2024166.68167.10166.26167.08167.08645
May 24, 2024167.58168.00167.50167.76167.7662
May 23, 2024169.90170.34169.68169.80169.8076
May 22, 2024168.52170.32168.52170.32170.32-
May 21, 2024169.18169.18167.20167.20167.20-
May 20, 2024170.16170.80170.00170.28170.2863
May 17, 2024169.30170.14169.02169.86169.86126
May 16, 2024171.36171.36171.16171.16171.16-
May 15, 2024172.38172.38170.94170.94170.9420
May 14, 2024173.00173.00170.26171.66171.66238
May 13, 2024174.60174.70172.20172.20172.2031
May 10, 2024176.04176.04174.42174.42174.42523
May 9, 2024174.90176.82174.90176.82176.82130
May 8, 2024175.62175.92174.18174.84174.84491
May 7, 2024174.76175.38174.54175.38175.3825
May 6, 2024172.92173.58172.92173.58173.58212
May 3, 2024171.90172.86171.90172.86172.866
May 2, 2024168.22170.04168.22169.42169.4264
Apr 30, 2024171.38171.38167.98167.98167.98233
Apr 29, 2024169.38170.76167.94167.94167.94169
Apr 26, 2024167.68167.70166.56167.70167.70161
Apr 25, 2024160.44161.22155.60159.76159.76365

Related Tickers

MLB1.MU MercadoLibre Inc
1,949.00
+2.08%
 
9MD.BE Meituan
14.65
+0.80%
 
MLB1.DE MercadoLibre, Inc.
1,944.60
+2.66%
 
3690.HK Meituan
127.600
+0.47%
 
9618.HK JD.com, Inc.
123.800
-0.32%
 
PDD PDD Holdings Inc.
104.01
+0.72%
 
9988.HK Alibaba Group Holding Limited
115.600
+1.58%
 
BABA Alibaba Group Holding Limited
120.28
+0.83%
 
MELI MercadoLibre, Inc.
2,225.85
+0.95%