Milan - Delayed Quote EUR

Amazon.com, Inc. (1AMZN.MI)

Compare
171.96 -6.76 (-3.78%)
At close: October 31 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 175.00 175.86 171.00 171.96 171.96 25,699
Oct 30, 2024 178.50 180.60 177.88 178.72 178.72 30,172
Oct 29, 2024 174.46 175.86 174.10 175.46 175.46 6,993
Oct 28, 2024 175.04 175.70 174.68 175.00 175.00 8,601
Oct 25, 2024 172.80 175.78 172.26 175.20 175.20 21,199
Oct 24, 2024 172.18 172.84 170.30 172.78 172.78 11,325
Oct 23, 2024 175.40 176.10 172.94 172.94 172.94 12,578
Oct 22, 2024 173.88 176.30 173.00 175.40 175.40 15,227
Oct 21, 2024 174.12 174.12 171.76 173.14 173.14 11,064
Oct 18, 2024 173.58 174.60 171.98 174.52 174.52 10,233
Oct 17, 2024 172.76 174.50 171.80 173.08 173.08 13,089
Oct 16, 2024 172.48 173.00 170.86 171.16 171.16 7,204
Oct 15, 2024 172.28 172.84 169.38 170.64 170.64 10,711
Oct 14, 2024 172.64 174.30 172.30 172.60 172.60 10,693
Oct 11, 2024 171.06 173.50 170.04 172.44 172.44 8,844
Oct 10, 2024 169.26 172.00 168.86 170.58 170.58 12,384
Oct 9, 2024 166.56 168.42 165.28 168.26 168.26 6,365
Oct 8, 2024 164.30 166.86 164.30 166.52 166.52 7,828
Oct 7, 2024 170.96 170.96 164.62 165.84 165.84 16,336
Oct 4, 2024 166.60 170.90 166.60 167.64 167.64 13,747
Oct 3, 2024 166.74 167.16 164.00 165.54 165.54 9,670
Oct 2, 2024 167.12 168.72 166.40 168.52 168.52 5,568
Oct 1, 2024 167.52 167.88 165.80 166.20 166.20 6,427
Sep 30, 2024 167.64 168.62 165.70 166.04 166.04 13,064
Sep 27, 2024 171.50 171.62 168.54 168.54 168.54 9,451
Sep 26, 2024 173.92 174.84 170.00 170.46 170.46 13,330
Sep 25, 2024 172.66 173.32 171.78 172.72 172.72 7,687
Sep 24, 2024 173.58 175.12 169.52 172.66 172.66 20,653
Sep 23, 2024 172.78 172.98 170.82 172.14 172.14 16,981
Sep 20, 2024 169.28 171.12 168.36 169.20 169.20 10,264
Sep 19, 2024 169.90 171.62 169.56 169.66 169.66 17,223
Sep 18, 2024 168.76 168.76 166.46 167.70 167.70 5,750
Sep 17, 2024 166.56 170.32 166.18 169.14 169.14 12,170
Sep 16, 2024 167.38 168.40 164.92 166.18 166.18 10,074
Sep 13, 2024 168.62 170.00 167.64 169.22 169.22 16,303
Sep 12, 2024 166.30 168.50 165.90 167.18 167.18 25,680
Sep 11, 2024 162.04 164.58 159.72 160.88 160.88 13,995
Sep 10, 2024 158.98 163.20 158.54 162.04 162.04 20,833
Sep 9, 2024 156.50 158.60 155.18 158.10 158.10 6,591
Sep 6, 2024 159.44 160.54 155.34 155.72 155.72 12,789
Sep 5, 2024 156.26 162.26 155.82 159.70 159.70 13,671
Sep 3, 2024 160.84 162.02 159.32 160.10 160.10 9,337
Sep 2, 2024 161.88 161.88 159.80 161.26 161.26 11,318
Aug 30, 2024 156.40 158.68 156.00 158.54 158.54 10,051
Aug 29, 2024 153.96 157.42 152.12 156.86 156.86 9,431
Aug 28, 2024 155.12 156.30 152.94 153.20 153.20 17,209
Aug 27, 2024 158.58 158.58 154.50 154.68 154.68 13,725
Aug 26, 2024 158.62 159.02 156.10 157.54 157.54 12,381
Aug 23, 2024 159.70 160.46 157.60 158.74 158.74 16,908
Aug 22, 2024 161.88 163.00 160.26 160.26 160.26 7,623
Aug 21, 2024 161.02 164.00 160.56 161.28 161.28 15,856
Aug 20, 2024 161.24 161.70 159.84 160.10 160.10 9,011
Aug 19, 2024 161.98 161.98 159.50 160.20 160.20 11,203
Aug 16, 2024 162.24 163.34 159.78 161.46 161.46 20,753
Aug 14, 2024 155.20 156.24 153.32 154.38 154.38 17,205
Aug 13, 2024 152.80 154.40 152.62 153.50 153.50 5,308
Aug 12, 2024 154.74 154.74 152.12 152.82 152.82 15,102
Aug 9, 2024 152.98 154.00 151.32 153.60 153.60 6,985
Aug 8, 2024 150.78 152.18 148.20 150.82 150.82 16,024
Aug 7, 2024 148.94 153.28 148.94 152.06 152.06 18,714
Aug 6, 2024 150.30 150.70 145.00 148.64 148.64 20,592
Aug 5, 2024 140.88 150.78 138.00 148.16 148.16 77,645
Aug 2, 2024 157.22 157.98 147.50 152.44 152.44 64,608
Aug 1, 2024 175.30 177.50 172.72 172.78 172.78 28,325
Jul 31, 2024 168.74 173.20 167.50 172.90 172.90 8,577
Jul 30, 2024 169.58 171.60 168.52 168.64 168.64 12,117
Jul 29, 2024 169.66 170.70 168.48 168.88 168.88 5,890
Jul 26, 2024 166.82 168.26 165.90 167.34 167.34 5,382
Jul 25, 2024 167.52 169.34 163.50 167.28 167.28 11,609
Jul 24, 2024 170.02 171.74 168.50 168.60 168.60 10,675
Jul 23, 2024 168.04 174.48 167.40 173.84 173.84 17,897
Jul 22, 2024 169.24 170.48 168.00 168.48 168.48 10,182
Jul 19, 2024 170.18 170.18 164.72 168.14 168.14 14,536
Jul 18, 2024 173.92 174.56 167.16 167.56 167.56 27,671
Jul 17, 2024 176.92 177.30 170.30 171.78 171.78 18,115
Jul 16, 2024 177.94 180.50 176.90 177.92 177.92 10,377
Jul 15, 2024 179.32 180.62 177.36 178.04 178.04 18,522
Jul 12, 2024 179.60 179.98 178.00 179.10 179.10 13,477
Jul 11, 2024 184.70 184.70 178.56 179.14 179.14 20,345
Jul 10, 2024 184.96 185.10 182.72 183.48 183.48 10,676
Jul 9, 2024 184.76 185.14 184.20 184.96 184.96 2,232
Jul 8, 2024 185.26 185.50 183.80 184.58 184.58 11,104
Jul 5, 2024 183.08 185.20 182.46 184.62 184.62 9,173
Jul 4, 2024 184.48 184.48 183.14 183.30 183.30 9,921
Jul 3, 2024 186.44 186.72 182.24 182.86 182.86 15,115
Jul 2, 2024 183.08 185.38 182.80 184.04 184.04 7,923
Jul 1, 2024 180.72 182.86 179.38 182.52 182.52 11,275
Jun 28, 2024 186.00 186.68 182.70 183.06 183.06 18,106
Jun 27, 2024 180.50 183.84 180.12 182.50 182.50 22,528
Jun 26, 2024 174.90 179.30 174.08 178.74 178.74 20,513
Jun 25, 2024 173.20 176.24 172.12 176.08 176.08 7,518
Jun 24, 2024 176.50 177.82 174.52 175.42 175.42 16,390
Jun 21, 2024 173.36 176.00 173.10 175.22 175.22 32,807
Jun 20, 2024 170.86 174.00 170.48 172.84 172.84 7,169
Jun 19, 2024 171.98 171.98 169.50 169.72 169.72 2,463
Jun 18, 2024 171.02 171.80 168.88 169.28 169.28 7,520
Jun 17, 2024 171.98 171.98 169.20 169.50 169.50 7,182
Jun 14, 2024 171.30 171.96 170.70 170.92 170.92 12,121
Jun 13, 2024 172.80 174.00 170.88 171.50 171.50 9,331
Jun 12, 2024 174.58 174.58 172.06 173.32 173.32 10,862
Jun 11, 2024 173.58 175.00 173.00 173.10 173.10 12,734
Jun 10, 2024 171.00 174.06 169.76 173.30 173.30 15,285
Jun 7, 2024 169.52 171.90 169.44 171.90 171.90 17,849
Jun 6, 2024 167.52 169.12 166.22 168.90 168.90 17,662
Jun 5, 2024 165.66 166.62 164.78 166.32 166.32 9,942
Jun 4, 2024 163.58 164.22 162.72 163.82 163.82 9,664
Jun 3, 2024 162.98 164.66 161.74 162.96 162.96 17,393
May 31, 2024 165.22 165.22 160.20 161.02 161.02 17,464
May 30, 2024 167.82 168.02 165.70 166.40 166.40 9,157
May 29, 2024 167.16 170.10 166.48 169.70 169.70 15,809
May 28, 2024 166.80 167.22 165.40 166.52 166.52 15,183
May 27, 2024 167.64 167.64 166.14 166.76 166.76 11,129
May 24, 2024 167.70 168.00 167.00 167.74 167.74 14,816
May 23, 2024 169.74 170.30 168.28 169.76 169.76 10,435
May 22, 2024 168.60 170.66 168.30 170.34 170.34 9,774
May 21, 2024 169.04 169.40 166.68 167.32 167.32 16,322
May 20, 2024 171.40 171.66 169.64 170.46 170.46 11,610
May 17, 2024 169.62 170.50 169.00 169.82 169.82 12,781
May 16, 2024 170.94 172.18 170.72 171.28 171.28 11,042
May 15, 2024 172.82 173.00 168.64 170.86 170.86 12,631
May 14, 2024 172.74 173.30 169.58 171.60 171.60 15,250
May 13, 2024 175.66 175.66 172.02 172.18 172.18 12,004
May 10, 2024 176.26 176.48 174.12 174.36 174.36 11,534
May 9, 2024 175.00 177.26 174.14 177.26 177.26 11,610
May 8, 2024 175.64 175.80 173.48 174.72 174.72 8,348
May 7, 2024 174.54 175.52 174.30 175.32 175.32 16,404
May 6, 2024 172.48 173.60 171.42 173.56 173.56 12,669
May 3, 2024 172.10 174.40 170.78 172.90 172.90 19,703
May 2, 2024 167.54 171.30 167.54 169.64 169.64 26,488
Apr 30, 2024 171.00 171.54 167.76 169.40 169.40 16,868
Apr 29, 2024 170.00 171.44 167.40 167.64 167.64 35,627
Apr 26, 2024 168.40 168.40 164.50 167.32 167.32 13,032
Apr 25, 2024 160.74 161.86 155.10 160.04 160.04 27,268
Apr 24, 2024 168.54 169.04 165.56 165.90 165.90 12,525
Apr 23, 2024 166.86 167.78 164.50 166.62 166.62 21,191
Apr 22, 2024 164.50 168.22 164.06 164.74 164.74 12,166
Apr 19, 2024 167.58 168.16 164.12 165.44 165.44 24,291
Apr 18, 2024 170.70 171.56 168.82 170.94 170.94 11,689
Apr 17, 2024 172.50 173.52 171.10 171.10 171.10 10,352
Apr 16, 2024 173.32 173.80 171.28 173.30 173.30 17,567
Apr 15, 2024 175.56 177.32 175.00 175.78 175.78 19,494
Apr 12, 2024 177.34 178.04 175.08 176.14 176.14 22,508
Apr 11, 2024 173.00 174.62 171.24 174.22 174.22 31,213
Apr 10, 2024 170.80 172.32 168.76 172.12 172.12 14,791
Apr 9, 2024 171.44 172.10 170.26 170.48 170.48 14,364
Apr 8, 2024 171.04 173.44 170.86 171.62 171.62 34,975
Apr 5, 2024 167.42 171.50 166.84 170.76 170.76 25,414
Apr 4, 2024 168.94 170.00 168.46 169.74 169.74 24,572
Apr 3, 2024 167.08 168.86 166.64 168.74 168.74 14,542
Apr 2, 2024 168.50 168.90 165.76 167.04 167.04 18,423
Mar 28, 2024 166.20 167.96 165.92 166.52 166.52 16,484
Mar 27, 2024 165.68 166.40 163.90 165.10 165.10 9,038
Mar 26, 2024 166.10 166.88 164.88 165.84 165.84 11,550
Mar 25, 2024 165.16 166.90 163.68 165.54 165.54 18,345
Mar 22, 2024 164.56 165.58 163.32 165.16 165.16 12,375
Mar 21, 2024 164.00 166.22 163.64 165.56 165.56 29,732
Mar 20, 2024 161.74 162.80 161.00 161.22 161.22 8,536
Mar 19, 2024 160.66 161.80 159.48 161.72 161.72 18,397
Mar 18, 2024 160.60 162.14 160.50 160.80 160.80 13,609
Mar 15, 2024 163.62 164.68 159.84 160.06 160.06 14,784
Mar 14, 2024 161.30 164.80 161.30 163.58 163.58 14,942
Mar 13, 2024 160.84 161.90 159.88 161.44 161.44 9,801
Mar 12, 2024 158.10 162.00 157.82 160.84 160.84 22,445
Mar 11, 2024 160.12 160.12 157.06 157.88 157.88 20,700
Mar 8, 2024 161.54 163.32 160.80 161.82 161.82 14,980
Mar 7, 2024 159.88 161.60 157.86 161.04 161.04 16,026
Mar 6, 2024 160.60 162.00 159.38 160.24 160.24 12,433
Mar 5, 2024 162.62 163.28 160.12 160.66 160.66 23,522
Mar 4, 2024 163.24 165.80 163.24 164.70 164.70 23,561
Mar 1, 2024 162.68 164.54 162.68 164.28 164.28 23,584
Feb 29, 2024 159.10 161.78 158.20 161.38 161.38 32,903
Feb 28, 2024 159.84 160.58 159.16 160.26 160.26 10,672
Feb 27, 2024 160.50 161.00 159.06 160.50 160.50 19,981
Feb 26, 2024 161.46 162.44 161.00 161.28 161.28 19,371
Feb 23, 2024 161.16 162.36 159.38 160.94 160.94 24,919
Feb 22, 2024 157.66 160.36 157.34 159.26 159.26 24,121
Feb 21, 2024 156.22 157.50 155.20 155.66 155.66 14,788
Feb 20, 2024 156.26 156.74 153.78 154.20 154.20 15,760
Feb 19, 2024 157.42 157.46 155.92 157.12 157.12 8,124
Feb 16, 2024 157.22 158.38 155.40 157.70 157.70 12,704
Feb 15, 2024 159.88 160.40 155.72 156.32 156.32 11,835
Feb 14, 2024 158.00 159.30 157.04 157.94 157.94 12,342
Feb 13, 2024 160.06 161.46 153.52 158.46 158.46 27,968
Feb 12, 2024 161.20 162.62 160.78 161.00 161.00 29,908
Feb 9, 2024 157.96 160.82 157.56 160.36 160.36 22,584
Feb 8, 2024 158.42 159.30 157.12 158.82 158.82 16,533
Feb 7, 2024 156.24 158.24 156.24 157.80 157.80 13,790
Feb 6, 2024 158.04 159.00 156.76 156.94 156.94 23,311
Feb 5, 2024 158.22 159.30 156.48 157.18 157.18 39,286
Feb 2, 2024 155.18 158.68 153.74 158.38 158.38 115,214
Feb 1, 2024 145.04 147.00 143.94 145.10 145.10 16,785
Jan 31, 2024 144.76 146.22 139.50 144.00 144.00 25,411
Jan 30, 2024 149.42 149.64 147.50 147.84 147.84 20,606
Jan 29, 2024 146.62 148.00 146.16 147.44 147.44 22,829
Jan 26, 2024 144.90 146.80 144.18 146.62 146.62 18,285
Jan 25, 2024 145.06 146.14 142.40 146.14 146.14 31,771
Jan 22, 2024 142.74 144.26 141.38 142.38 142.38 31,809
Jan 19, 2024 141.98 142.20 140.66 141.06 141.06 22,766
Jan 18, 2024 139.80 141.44 139.22 141.44 141.44 11,442
Jan 17, 2024 139.42 140.16 138.22 139.78 139.78 12,276
Jan 16, 2024 140.82 142.42 139.88 140.86 140.86 17,799
Jan 15, 2024 141.00 141.70 140.28 141.34 141.34 9,268
Jan 12, 2024 140.58 142.20 140.58 141.34 141.34 19,010
Jan 11, 2024 141.02 143.26 140.20 140.88 140.88 28,414
Jan 10, 2024 138.68 140.66 138.36 139.70 139.70 24,408
Jan 9, 2024 136.00 138.12 134.76 137.86 137.86 14,677
Jan 8, 2024 133.00 135.30 132.22 134.50 134.50 26,307
Jan 5, 2024 132.38 133.42 131.60 133.00 133.00 16,391
Jan 4, 2024 136.50 136.50 131.72 133.92 133.92 26,710
Jan 3, 2024 136.90 138.38 136.00 137.32 137.32 23,606
Jan 2, 2024 138.00 139.10 135.64 137.26 137.26 17,896
Dec 29, 2023 138.56 138.94 136.88 136.88 136.88 10,370
Dec 28, 2023 138.08 138.84 137.90 138.42 138.42 19,065
Dec 27, 2023 139.00 139.70 138.02 138.16 138.16 20,283
Dec 22, 2023 139.98 139.98 138.94 139.34 139.34 16,034
Dec 21, 2023 140.64 140.76 138.40 139.02 139.02 19,702
Dec 20, 2023 141.08 141.80 139.30 140.90 140.90 25,389
Dec 19, 2023 140.10 141.40 139.22 140.16 140.16 25,437
Dec 18, 2023 137.34 140.20 136.98 140.10 140.10 35,932
Dec 15, 2023 134.58 137.40 134.26 136.62 136.62 21,658
Dec 14, 2023 137.74 137.74 134.38 134.60 134.60 22,331
Dec 13, 2023 137.26 138.50 135.52 136.94 136.94 26,516
Dec 12, 2023 135.10 136.50 134.52 135.54 135.54 10,320
Dec 11, 2023 136.50 136.50 133.72 134.74 134.74 26,159
Dec 8, 2023 135.36 136.50 135.32 136.50 136.50 6,453
Dec 7, 2023 134.38 136.38 134.14 136.24 136.24 19,284
Dec 6, 2023 136.64 137.08 134.40 134.70 134.70 20,196
Dec 5, 2023 132.96 137.38 132.34 136.00 136.00 36,263
Dec 4, 2023 134.80 135.20 132.20 133.30 133.30 15,086
Dec 1, 2023 134.00 135.32 133.50 134.86 134.86 16,350
Nov 30, 2023 133.72 134.58 132.50 132.96 132.96 14,026
Nov 29, 2023 133.60 135.24 133.30 133.32 133.32 15,319
Nov 28, 2023 135.98 135.98 132.60 134.20 134.20 15,988
Nov 27, 2023 134.64 136.50 133.76 136.10 136.10 20,407
Nov 24, 2023 133.80 134.88 132.96 134.02 134.02 14,394
Nov 23, 2023 133.84 135.00 133.80 133.82 133.82 4,496
Nov 22, 2023 130.94 135.68 130.94 135.16 135.16 26,866
Nov 21, 2023 133.50 133.74 129.38 130.30 130.30 21,765
Nov 20, 2023 132.88 134.00 132.54 133.46 133.46 13,201
Nov 17, 2023 132.36 132.90 130.86 132.64 132.64 15,669
Nov 16, 2023 132.02 132.52 128.40 130.98 130.98 21,642
Nov 15, 2023 134.50 136.14 131.88 132.64 132.64 21,227
Nov 14, 2023 133.78 135.96 133.40 134.84 134.84 19,895
Nov 13, 2023 133.62 134.06 132.00 133.50 133.50 8,631
Nov 10, 2023 131.78 133.30 130.72 133.10 133.10 11,395
Nov 9, 2023 132.48 133.12 132.02 132.46 132.46 14,459
Nov 8, 2023 133.32 134.40 132.26 132.48 132.48 14,334
Nov 7, 2023 129.90 133.80 129.90 133.62 133.62 18,283
Nov 6, 2023 129.30 131.00 128.86 130.40 130.40 11,160
Nov 3, 2023 129.42 130.08 128.54 129.36 129.36 14,536
Nov 2, 2023 129.58 130.34 128.46 129.42 129.42 19,840
Nov 1, 2023 125.74 128.80 125.60 128.66 128.66 14,780
Oct 31, 2023 123.96 125.86 123.96 125.24 125.24 9,282

Related Tickers