Amazon.com, Inc. (SWX:AMZN)
Switzerland · Delayed Price · Currency is CHF 199.13
-9.27 (-4.45%)
At close: Jun 3, 2026
SWX:AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | -4.45% | - |
| Jun 2, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -3.87% | 1 |
| Jun 1, 2026 | 216.79 | 216.79 | 216.79 | 216.79 | 216.79 | 2.37% | 5 |
| May 29, 2026 | 211.78 | 211.78 | 211.78 | 211.78 | 211.78 | - | - |
| May 28, 2026 | 211.78 | 211.78 | 211.78 | 211.78 | 211.78 | - | - |
| May 27, 2026 | 211.78 | 211.78 | 211.78 | 211.78 | 211.78 | 1.52% | - |
| May 26, 2026 | 208.61 | 208.61 | 208.61 | 208.61 | 208.61 | -0.70% | - |
| May 22, 2026 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | 1.16% | - |
| May 21, 2026 | 207.68 | 207.68 | 207.68 | 207.68 | 207.68 | 0.46% | - |
| May 20, 2026 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | 1.54% | 3 |
| May 19, 2026 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | -1.98% | - |
| May 18, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 0.58% | - |
| May 15, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - | - |
| May 13, 2026 | 209.56 | 209.56 | 206.50 | 206.50 | 206.50 | -0.86% | 260 |
| May 12, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -2.28% | - |
| May 11, 2026 | 213.16 | 213.16 | 213.16 | 213.16 | 213.16 | -0.16% | - |
| May 8, 2026 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | -0.21% | - |
| May 7, 2026 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | -2.01% | - |
| May 6, 2026 | 218.37 | 218.37 | 218.37 | 218.37 | 218.37 | 1.90% | 5 |
| May 5, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 0.64% | - |
| May 4, 2026 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 4.01% | - |
| Apr 30, 2026 | 216.60 | 216.60 | 204.74 | 204.74 | 204.74 | -1.27% | 10 |
| Apr 29, 2026 | 207.38 | 207.38 | 207.38 | 207.38 | 207.38 | 0.60% | - |
| Apr 28, 2026 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | -1.92% | - |
| Apr 27, 2026 | 212.59 | 212.59 | 210.19 | 210.19 | 210.19 | 2.98% | 98 |
| Apr 24, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 1.84% | - |
| Apr 23, 2026 | 200.41 | 200.41 | 200.41 | 200.41 | 200.41 | 1.27% | - |
| Apr 22, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | - |
| Apr 21, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | - |
| Apr 20, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 0.52% | 100 |
| Apr 17, 2026 | 196.87 | 196.87 | 196.87 | 196.87 | 196.87 | 0.19% | - |
| Apr 16, 2026 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | 1.88% | 26 |
| Apr 15, 2026 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0.55% | - |
| Apr 14, 2026 | 191.81 | 191.81 | 191.81 | 191.81 | 191.81 | 2.33% | - |
| Apr 13, 2026 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | - | - |
| Apr 10, 2026 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | 4.03% | - |
| Apr 9, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 3.93% | - |
| Apr 8, 2026 | 173.37 | 173.37 | 173.37 | 173.37 | 173.37 | 3.63% | - |
| Apr 7, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - | - |
| Apr 2, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - | - |
| Apr 1, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 3.77% | - |
| Mar 31, 2026 | 165.35 | 165.35 | 161.22 | 161.22 | 161.22 | -0.12% | 4 |
| Mar 30, 2026 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 0.25% | - |
| Mar 27, 2026 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | -3.39% | - |
| Mar 26, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | - | - |
| Mar 25, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | 1.20% | - |
| Mar 24, 2026 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | - | - |
| Mar 23, 2026 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | 0.45% | - |
| Mar 20, 2026 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | -0.69% | - |
| Mar 19, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -1.01% | - |