Amazon.com, Inc. (ETR:AMZ)
Germany · Delayed Price · Currency is EUR 194.22
+3.24 (1.70%)
Aug 22, 2025, 5:35 PM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 190.90 | 194.26 | 190.56 | 194.22 | 194.22 | 1.70% | 21,138 |
| Aug 21, 2025 | 192.38 | 192.96 | 189.80 | 190.98 | 190.98 | -0.52% | 27,128 |
| Aug 20, 2025 | 194.76 | 195.40 | 189.44 | 191.98 | 191.98 | -2.07% | 26,824 |
| Aug 19, 2025 | 197.94 | 198.10 | 195.28 | 196.04 | 196.04 | -0.65% | 16,576 |
| Aug 18, 2025 | 197.02 | 197.90 | 195.82 | 197.32 | 197.32 | -0.05% | 15,288 |
| Aug 15, 2025 | 198.44 | 200.10 | 197.42 | 197.42 | 197.42 | 0.55% | 31,376 |
| Aug 14, 2025 | 191.88 | 197.84 | 191.86 | 196.34 | 196.34 | 2.85% | 61,799 |
| Aug 13, 2025 | 190.00 | 192.12 | 188.96 | 190.90 | 190.90 | 0.88% | 29,990 |
| Aug 12, 2025 | 190.22 | 192.10 | 188.20 | 189.24 | 189.24 | -0.89% | 19,341 |
| Aug 11, 2025 | 191.08 | 192.72 | 189.74 | 190.94 | 190.94 | 0.06% | 31,951 |
| Aug 8, 2025 | 192.02 | 192.68 | 190.50 | 190.82 | 190.82 | -0.55% | 27,711 |
| Aug 7, 2025 | 189.86 | 194.28 | 189.54 | 191.88 | 191.88 | 2.57% | 158,621 |
| Aug 6, 2025 | 185.70 | 187.60 | 183.92 | 187.08 | 187.08 | 1.00% | 44,897 |
| Aug 5, 2025 | 184.44 | 187.30 | 184.00 | 185.22 | 185.22 | 0.86% | 34,695 |
| Aug 4, 2025 | 186.84 | 189.38 | 182.84 | 183.64 | 183.64 | -1.65% | 121,246 |
| Aug 1, 2025 | 190.90 | 190.90 | 186.14 | 186.72 | 186.72 | -8.56% | 212,069 |
| Jul 31, 2025 | 207.65 | 208.50 | 202.60 | 204.20 | 204.20 | 1.82% | 78,020 |
| Jul 30, 2025 | 200.65 | 202.30 | 199.96 | 200.55 | 200.55 | 0.15% | 21,134 |
| Jul 29, 2025 | 201.95 | 203.60 | 199.90 | 200.25 | 200.25 | -0.27% | 36,955 |
| Jul 28, 2025 | 199.18 | 201.20 | 198.66 | 200.80 | 200.80 | 1.55% | 49,479 |
| Jul 25, 2025 | 197.98 | 199.10 | 197.16 | 197.74 | 197.74 | 0.19% | 39,381 |
| Jul 24, 2025 | 195.00 | 198.72 | 194.72 | 197.36 | 197.36 | 1.78% | 59,338 |
| Jul 23, 2025 | 194.28 | 195.26 | 193.48 | 193.90 | 193.90 | 0.27% | 27,876 |
| Jul 22, 2025 | 196.08 | 196.96 | 193.32 | 193.38 | 193.38 | -0.72% | 48,275 |
| Jul 21, 2025 | 194.66 | 195.38 | 193.52 | 194.78 | 194.78 | 1.00% | 17,835 |
| Jul 18, 2025 | 193.20 | 193.62 | 191.44 | 192.86 | 192.86 | 0.04% | 24,011 |
| Jul 17, 2025 | 193.58 | 193.60 | 192.06 | 192.78 | 192.78 | 1.14% | 23,451 |
| Jul 16, 2025 | 194.30 | 195.28 | 190.60 | 190.60 | 190.60 | -2.37% | 42,122 |
| Jul 15, 2025 | 193.88 | 195.30 | 192.92 | 195.22 | 195.22 | 1.14% | 34,356 |
| Jul 14, 2025 | 191.68 | 194.08 | 191.00 | 193.02 | 193.02 | 0.45% | 42,792 |
| Jul 11, 2025 | 190.80 | 192.60 | 189.22 | 192.16 | 192.16 | 1.24% | 49,128 |
| Jul 10, 2025 | 189.20 | 190.14 | 188.00 | 189.80 | 189.80 | -0.17% | 30,851 |
| Jul 9, 2025 | 187.68 | 191.58 | 187.36 | 190.12 | 190.12 | 1.12% | 37,034 |
| Jul 8, 2025 | 191.04 | 191.62 | 186.90 | 188.02 | 188.02 | -1.58% | 26,042 |
| Jul 7, 2025 | 189.48 | 191.50 | 189.22 | 191.04 | 191.04 | 1.40% | 30,268 |
| Jul 4, 2025 | 189.30 | 189.30 | 187.60 | 188.40 | 188.40 | -0.57% | 19,188 |
| Jul 3, 2025 | 186.66 | 190.32 | 186.52 | 189.48 | 189.48 | 0.96% | 38,893 |
| Jul 2, 2025 | 188.50 | 188.50 | 186.18 | 187.68 | 187.68 | 0.52% | 31,653 |
| Jul 1, 2025 | 186.40 | 187.04 | 184.98 | 186.70 | 186.70 | -0.78% | 25,751 |
| Jun 30, 2025 | 191.52 | 192.00 | 188.16 | 188.16 | 188.16 | 0.29% | 39,767 |
| Jun 27, 2025 | 186.62 | 188.90 | 186.48 | 187.62 | 187.62 | 1.66% | 26,865 |
| Jun 26, 2025 | 182.16 | 185.32 | 181.08 | 184.56 | 184.56 | 0.50% | 43,875 |
| Jun 25, 2025 | 184.08 | 186.16 | 183.62 | 183.64 | 183.64 | 0.07% | 26,112 |
| Jun 24, 2025 | 183.24 | 184.56 | 181.88 | 183.52 | 183.52 | 1.46% | 36,791 |
| Jun 23, 2025 | 181.24 | 183.60 | 180.78 | 180.88 | 180.88 | -0.90% | 32,380 |
| Jun 20, 2025 | 184.46 | 186.78 | 182.06 | 182.52 | 182.52 | -0.87% | 41,838 |
| Jun 19, 2025 | 185.22 | 185.26 | 183.28 | 184.12 | 184.12 | -2.06% | 30,702 |
| Jun 18, 2025 | 186.60 | 189.44 | 186.60 | 188.00 | 188.00 | 0.26% | 27,783 |
| Jun 17, 2025 | 185.70 | 188.00 | 184.84 | 187.52 | 187.52 | 0.69% | 25,253 |
| Jun 16, 2025 | 184.28 | 186.80 | 182.62 | 186.24 | 186.24 | 1.21% | 27,461 |