Amazon.com, Inc. (ETR:AMZ)
Germany · Delayed Price · Currency is EUR 222.05
-1.30 (-0.58%)
Aug 21, 2026, 5:35 PM CET
ETR:AMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 223.40 | 224.35 | 220.20 | 222.20 | 222.20 | -0.51% | 24,021 |
| Aug 20, 2026 | 228.75 | 228.75 | 222.75 | 223.35 | 223.35 | -1.39% | 16,754 |
| Aug 19, 2026 | 224.15 | 227.20 | 222.00 | 226.50 | 226.50 | 0.87% | 19,158 |
| Aug 18, 2026 | 225.00 | 226.35 | 222.70 | 224.55 | 224.55 | -0.44% | 20,340 |
| Aug 17, 2026 | 228.40 | 229.90 | 224.50 | 225.55 | 225.55 | -1.01% | 21,641 |
| Aug 14, 2026 | 230.00 | 230.15 | 227.60 | 227.85 | 227.85 | -1.53% | 16,645 |
| Aug 13, 2026 | 232.70 | 233.50 | 230.30 | 231.40 | 231.40 | -0.62% | 21,461 |
| Aug 12, 2026 | 236.20 | 237.30 | 232.65 | 232.85 | 232.85 | -1.50% | 15,293 |
| Aug 11, 2026 | 240.50 | 241.60 | 236.00 | 236.40 | 236.40 | -2.23% | 19,971 |
| Aug 10, 2026 | 237.75 | 242.25 | 236.90 | 241.80 | 241.80 | 0.52% | 15,490 |
| Aug 7, 2026 | 236.50 | 240.75 | 235.50 | 240.55 | 240.55 | 1.03% | 21,452 |
| Aug 6, 2026 | 236.65 | 238.70 | 236.05 | 238.10 | 238.10 | -0.15% | 26,301 |
| Aug 5, 2026 | 241.00 | 244.55 | 238.40 | 238.45 | 238.45 | -1.24% | 27,899 |
| Aug 4, 2026 | 244.00 | 244.15 | 238.45 | 241.45 | 241.45 | -2.93% | 53,703 |
| Aug 3, 2026 | 238.00 | 249.00 | 237.55 | 248.75 | 248.75 | 7.34% | 74,602 |
| Jul 31, 2026 | 225.00 | 236.75 | 225.00 | 231.75 | 231.75 | 12.39% | 184,463 |
| Jul 30, 2026 | 201.15 | 206.85 | 200.35 | 206.20 | 206.20 | 2.77% | 49,181 |
| Jul 29, 2026 | 203.15 | 203.75 | 199.52 | 200.65 | 200.65 | -0.79% | 32,394 |
| Jul 28, 2026 | 203.25 | 205.70 | 200.90 | 202.25 | 202.25 | -0.98% | 23,396 |
| Jul 27, 2026 | 206.45 | 207.15 | 204.25 | 204.25 | 204.25 | -0.22% | 19,732 |
| Jul 24, 2026 | 205.45 | 206.75 | 203.70 | 204.70 | 204.70 | 0.02% | 24,222 |
| Jul 23, 2026 | 212.45 | 212.45 | 204.20 | 204.65 | 204.65 | -4.15% | 24,685 |
| Jul 22, 2026 | 216.80 | 218.00 | 213.35 | 213.50 | 213.50 | -1.88% | 16,397 |
| Jul 21, 2026 | 219.65 | 219.70 | 216.40 | 217.60 | 217.60 | -1.36% | 12,434 |
| Jul 20, 2026 | 216.00 | 220.60 | 216.00 | 220.60 | 220.60 | 1.66% | 15,985 |
| Jul 17, 2026 | 215.25 | 218.60 | 213.15 | 217.00 | 217.00 | -2.82% | 28,114 |
| Jul 16, 2026 | 223.45 | 225.35 | 220.75 | 223.30 | 223.30 | -0.18% | 29,754 |
| Jul 15, 2026 | 217.50 | 223.85 | 216.60 | 223.70 | 223.70 | 4.22% | 31,143 |
| Jul 14, 2026 | 216.95 | 217.20 | 213.00 | 214.65 | 214.65 | -1.63% | 21,213 |
| Jul 13, 2026 | 214.00 | 218.60 | 213.85 | 218.20 | 218.20 | 1.46% | 22,304 |
| Jul 10, 2026 | 215.50 | 219.65 | 214.15 | 215.05 | 215.05 | 1.85% | 24,354 |
| Jul 9, 2026 | 213.00 | 213.30 | 208.80 | 211.15 | 211.15 | -0.12% | 17,153 |
| Jul 8, 2026 | 215.00 | 215.20 | 211.25 | 211.40 | 211.40 | -0.73% | 23,077 |
| Jul 7, 2026 | 213.90 | 217.75 | 212.75 | 212.95 | 212.95 | -0.72% | 38,811 |
| Jul 6, 2026 | 213.25 | 215.70 | 211.20 | 214.50 | 214.50 | 1.01% | 17,464 |
| Jul 3, 2026 | 212.35 | 213.50 | 211.35 | 212.35 | 212.35 | -0.91% | 23,182 |
| Jul 2, 2026 | 213.20 | 214.75 | 210.50 | 214.30 | 214.30 | 0.56% | 44,944 |
| Jul 1, 2026 | 209.35 | 213.75 | 206.00 | 213.10 | 213.10 | 1.91% | 41,460 |
| Jun 30, 2026 | 211.20 | 211.60 | 207.70 | 209.10 | 209.10 | -1.48% | 24,305 |
| Jun 29, 2026 | 205.65 | 215.65 | 205.10 | 212.25 | 212.25 | 4.25% | 50,334 |
| Jun 26, 2026 | 200.00 | 203.65 | 198.14 | 203.60 | 203.60 | 0.62% | 34,228 |
| Jun 25, 2026 | 205.75 | 206.25 | 198.90 | 202.35 | 202.35 | -5.02% | 54,294 |
| Jun 24, 2026 | 205.60 | 213.35 | 205.10 | 213.05 | 213.05 | 3.83% | 34,988 |
| Jun 23, 2026 | 201.45 | 208.05 | 201.10 | 205.20 | 205.20 | 0.42% | 28,754 |
| Jun 22, 2026 | 212.05 | 212.45 | 203.35 | 204.35 | 204.35 | -3.47% | 31,906 |
| Jun 19, 2026 | 212.20 | 212.50 | 211.00 | 211.70 | 211.70 | 0.47% | 12,740 |
| Jun 18, 2026 | 208.35 | 211.50 | 205.75 | 210.70 | 210.70 | 1.47% | 44,860 |
| Jun 17, 2026 | 213.15 | 213.55 | 207.35 | 207.65 | 207.65 | -3.08% | 32,264 |
| Jun 16, 2026 | 213.55 | 215.00 | 211.90 | 214.25 | 214.25 | 1.11% | 22,167 |
| Jun 15, 2026 | 209.00 | 213.20 | 208.20 | 211.90 | 211.90 | 3.34% | 35,933 |