Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 198.60
+0.94 (0.48%)
At close: Sep 19, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 196.44 | 198.76 | 196.24 | 197.62 | 197.62 | 0.36% | 3,127 |
| Sep 18, 2025 | 197.58 | 198.00 | 195.52 | 196.92 | 196.92 | 0.81% | 2,543 |
| Sep 17, 2025 | 197.10 | 198.16 | 194.00 | 195.34 | 195.34 | -1.22% | 5,587 |
| Sep 16, 2025 | 197.26 | 199.12 | 196.16 | 197.76 | 197.76 | 0.30% | 3,506 |
| Sep 15, 2025 | 196.00 | 198.38 | 195.08 | 197.16 | 197.16 | 1.48% | 4,448 |
| Sep 12, 2025 | 196.62 | 197.30 | 193.58 | 194.28 | 194.28 | -1.42% | 3,773 |
| Sep 11, 2025 | 197.38 | 198.72 | 196.14 | 197.08 | 197.08 | 0.04% | 1,826 |
| Sep 10, 2025 | 203.65 | 203.65 | 196.02 | 197.00 | 197.00 | -3.43% | 5,010 |
| Sep 9, 2025 | 200.15 | 204.00 | 200.15 | 204.00 | 204.00 | 1.39% | 2,004 |
| Sep 8, 2025 | 198.54 | 202.00 | 198.54 | 201.20 | 201.20 | 1.10% | 1,996 |
| Sep 5, 2025 | 201.75 | 202.10 | 197.90 | 199.02 | 199.02 | -1.28% | 4,652 |
| Sep 4, 2025 | 195.00 | 202.20 | 195.00 | 201.60 | 201.60 | 4.91% | 9,866 |
| Sep 3, 2025 | 192.60 | 194.84 | 192.16 | 192.16 | 192.16 | -0.97% | 5,440 |
| Sep 2, 2025 | 194.92 | 195.32 | 191.00 | 194.04 | 194.04 | -0.99% | 3,055 |
| Sep 1, 2025 | 195.14 | 196.50 | 194.44 | 195.98 | 195.98 | 0.26% | 3,816 |
| Aug 29, 2025 | 197.72 | 198.48 | 195.18 | 195.48 | 195.48 | -1.53% | 1,953 |
| Aug 28, 2025 | 196.62 | 199.50 | 195.90 | 198.52 | 198.52 | 1.08% | 4,206 |
| Aug 27, 2025 | 196.82 | 198.06 | 196.40 | 196.40 | 196.40 | -0.06% | 1,431 |
| Aug 26, 2025 | 195.24 | 196.52 | 194.76 | 196.52 | 196.52 | -0.09% | 1,657 |
| Aug 25, 2025 | 195.50 | 196.70 | 194.18 | 196.70 | 196.70 | 0.71% | 5,744 |
| Aug 22, 2025 | 191.04 | 195.32 | 190.52 | 195.32 | 195.32 | 2.37% | 2,156 |
| Aug 21, 2025 | 192.20 | 192.68 | 189.84 | 190.80 | 190.80 | -0.93% | 1,802 |
| Aug 20, 2025 | 195.84 | 195.84 | 189.34 | 192.60 | 192.60 | -1.45% | 2,952 |
| Aug 19, 2025 | 197.96 | 197.98 | 195.00 | 195.44 | 195.44 | -1.40% | 2,708 |
| Aug 18, 2025 | 197.00 | 198.58 | 195.96 | 198.22 | 198.22 | 0.51% | 3,147 |
| Aug 15, 2025 | 198.42 | 200.00 | 196.18 | 197.22 | 197.22 | -0.61% | 2,609 |
| Aug 14, 2025 | 191.62 | 200.00 | 191.24 | 198.44 | 198.44 | 3.20% | 8,159 |
| Aug 13, 2025 | 189.64 | 192.28 | 189.18 | 192.28 | 192.28 | 1.22% | 4,451 |
| Aug 12, 2025 | 190.00 | 191.52 | 188.28 | 189.96 | 189.96 | -0.18% | 3,660 |
| Aug 11, 2025 | 192.00 | 192.22 | 189.36 | 190.30 | 190.30 | -0.28% | 3,296 |
| Aug 8, 2025 | 192.00 | 192.74 | 190.56 | 190.84 | 190.84 | -0.09% | 3,521 |
| Aug 7, 2025 | 189.72 | 194.00 | 189.34 | 191.02 | 191.02 | 0.26% | 3,667 |
| Aug 6, 2025 | 185.52 | 190.52 | 184.00 | 190.52 | 190.52 | 3.22% | 6,736 |
| Aug 5, 2025 | 184.50 | 187.50 | 183.98 | 184.58 | 184.58 | 0.85% | 7,006 |
| Aug 4, 2025 | 187.90 | 189.48 | 182.76 | 183.02 | 183.02 | -1.72% | 16,261 |
| Aug 1, 2025 | 190.42 | 191.14 | 184.68 | 186.22 | 186.22 | -9.38% | 22,663 |
| Jul 31, 2025 | 208.00 | 208.60 | 202.65 | 205.50 | 205.50 | 1.99% | 16,872 |
| Jul 30, 2025 | 200.95 | 202.05 | 199.74 | 201.50 | 201.50 | 0.81% | 3,435 |
| Jul 29, 2025 | 201.15 | 203.05 | 199.50 | 199.88 | 199.88 | -0.51% | 5,778 |
| Jul 28, 2025 | 198.88 | 201.30 | 198.58 | 200.90 | 200.90 | 1.95% | 5,692 |
| Jul 25, 2025 | 197.64 | 199.00 | 197.02 | 197.06 | 197.06 | -0.08% | 4,567 |
| Jul 24, 2025 | 195.26 | 198.82 | 194.50 | 197.22 | 197.22 | 1.62% | 6,246 |
| Jul 23, 2025 | 194.60 | 195.12 | 193.24 | 194.08 | 194.08 | 0.24% | 5,063 |
| Jul 22, 2025 | 195.76 | 196.92 | 192.84 | 193.62 | 193.62 | -1.01% | 4,107 |
| Jul 21, 2025 | 194.10 | 196.42 | 193.42 | 195.60 | 195.60 | 0.57% | 6,390 |
| Jul 18, 2025 | 192.80 | 194.78 | 191.52 | 194.50 | 194.50 | 0.58% | 3,766 |
| Jul 17, 2025 | 192.02 | 193.62 | 192.02 | 193.38 | 193.38 | 0.93% | 10,861 |
| Jul 16, 2025 | 194.88 | 195.06 | 190.00 | 191.60 | 191.60 | -2.20% | 7,131 |
| Jul 15, 2025 | 193.98 | 195.92 | 192.94 | 195.92 | 195.92 | 1.61% | 4,432 |
| Jul 14, 2025 | 192.18 | 194.16 | 190.98 | 192.82 | 192.82 | -0.10% | 5,283 |