Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 217.95
-5.75 (-2.57%)
Last updated: Jun 3, 2026, 4:24 PM CET
FRA:AMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 220.50 | 221.45 | 218.70 | 218.70 | - | -1.33% | 7,589 |
| Jun 2, 2026 | 223.45 | 224.20 | 219.00 | 221.65 | 221.65 | -1.42% | 3,179 |
| Jun 1, 2026 | 232.00 | 232.50 | 224.50 | 224.85 | 224.85 | -3.37% | 3,752 |
| May 29, 2026 | 232.70 | 235.55 | 231.80 | 232.70 | 232.70 | -1.06% | 2,819 |
| May 28, 2026 | 233.30 | 235.20 | 230.55 | 235.20 | 235.20 | 0.73% | 4,135 |
| May 27, 2026 | 228.45 | 234.00 | 226.80 | 233.50 | 233.50 | 2.43% | 2,913 |
| May 26, 2026 | 231.35 | 231.35 | 225.40 | 227.95 | 227.95 | -1.55% | 3,037 |
| May 25, 2026 | 233.00 | 233.00 | 231.15 | 231.55 | 231.55 | 0.70% | 2,241 |
| May 22, 2026 | 232.10 | 232.80 | 229.95 | 229.95 | 229.95 | -0.65% | 3,532 |
| May 21, 2026 | 227.75 | 231.45 | 226.20 | 231.45 | 231.45 | 1.78% | 4,161 |
| May 20, 2026 | 223.35 | 228.35 | 223.25 | 227.40 | 227.40 | 1.90% | 4,641 |
| May 19, 2026 | 226.50 | 228.00 | 220.00 | 223.15 | 223.15 | -1.37% | 3,202 |
| May 18, 2026 | 226.10 | 230.30 | 224.35 | 226.25 | 226.25 | -0.26% | 3,284 |
| May 15, 2026 | 228.00 | 228.00 | 224.45 | 226.85 | 226.85 | -1.15% | 3,603 |
| May 14, 2026 | 231.30 | 231.30 | 228.85 | 229.50 | 229.50 | -0.41% | 423 |
| May 13, 2026 | 226.90 | 230.50 | 224.90 | 230.45 | 230.45 | 2.40% | 7,168 |
| May 12, 2026 | 228.00 | 228.30 | 224.20 | 225.05 | 225.05 | -1.34% | 5,740 |
| May 11, 2026 | 231.00 | 232.00 | 228.00 | 228.10 | 228.10 | -1.66% | 7,533 |
| May 8, 2026 | 231.70 | 232.10 | 229.00 | 231.95 | 231.95 | 0.39% | 3,635 |
| May 7, 2026 | 233.60 | 234.80 | 231.05 | 231.05 | 231.05 | -1.83% | 5,164 |
| May 6, 2026 | 233.30 | 236.00 | 231.25 | 235.35 | 235.35 | 0.58% | 4,101 |
| May 5, 2026 | 234.00 | 237.95 | 233.00 | 234.00 | 234.00 | 0.71% | 6,611 |
| May 4, 2026 | 230.00 | 235.85 | 228.05 | 232.35 | 232.35 | 4.47% | 8,785 |
| Apr 30, 2026 | 228.00 | 235.00 | 218.95 | 222.40 | 222.40 | -1.09% | 25,708 |
| Apr 29, 2026 | 223.35 | 227.05 | 221.00 | 224.85 | 224.85 | 1.60% | 3,789 |
| Apr 28, 2026 | 222.65 | 223.90 | 219.00 | 221.30 | 221.30 | -0.65% | 4,105 |
| Apr 27, 2026 | 225.40 | 226.40 | 222.35 | 222.75 | 222.75 | -1.18% | 7,781 |
| Apr 24, 2026 | 219.15 | 225.40 | 217.90 | 225.40 | 225.40 | 3.42% | 9,357 |
| Apr 23, 2026 | 217.10 | 221.00 | 216.10 | 217.95 | 217.95 | -0.02% | 6,475 |
| Apr 22, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 2.42% | 3,653 |
| Apr 21, 2026 | 216.00 | 217.65 | 212.70 | 212.85 | 212.85 | 1.48% | 5,994 |
| Apr 20, 2026 | 210.80 | 211.95 | 209.00 | 209.75 | 209.75 | -1.41% | 6,472 |
| Apr 17, 2026 | 211.00 | 216.30 | 211.00 | 212.75 | 212.75 | 0.81% | 7,940 |
| Apr 16, 2026 | 210.95 | 211.95 | 208.05 | 211.05 | 211.05 | 0.31% | 39,673 |
| Apr 15, 2026 | 210.70 | 212.00 | 209.65 | 210.40 | 210.40 | -0.26% | 4,941 |
| Apr 14, 2026 | 205.00 | 213.80 | 203.95 | 210.95 | 210.95 | 3.64% | 13,481 |
| Apr 13, 2026 | 201.55 | 203.95 | 200.55 | 203.55 | 203.55 | 0.35% | 4,519 |
| Apr 10, 2026 | 200.00 | 204.60 | 198.94 | 202.85 | 202.85 | 1.93% | 7,983 |
| Apr 9, 2026 | 188.34 | 199.50 | 187.84 | 199.00 | 199.00 | 5.01% | 6,512 |
| Apr 8, 2026 | 190.04 | 192.00 | 187.84 | 189.50 | 189.50 | 3.28% | 7,552 |
| Apr 7, 2026 | 183.56 | 185.14 | 180.98 | 183.48 | 183.48 | 0.99% | 3,593 |
| Apr 2, 2026 | 179.10 | 183.32 | 177.76 | 181.68 | 181.68 | -0.55% | 3,619 |
| Apr 1, 2026 | 180.52 | 183.62 | 179.24 | 182.68 | 182.68 | 0.87% | 4,407 |
| Mar 31, 2026 | 176.46 | 181.54 | 176.46 | 181.10 | 181.10 | 3.29% | 2,946 |
| Mar 30, 2026 | 172.50 | 177.50 | 172.50 | 175.34 | 175.34 | 1.69% | 11,104 |
| Mar 27, 2026 | 180.32 | 180.54 | 172.42 | 172.42 | 172.42 | -4.71% | 3,120 |
| Mar 26, 2026 | 182.10 | 183.96 | 180.00 | 180.94 | 180.94 | -0.89% | 2,751 |
| Mar 25, 2026 | 179.92 | 183.80 | 179.92 | 182.56 | 182.56 | 1.83% | 3,405 |
| Mar 24, 2026 | 180.48 | 181.32 | 178.90 | 179.28 | 179.28 | -1.30% | 4,161 |
| Mar 23, 2026 | 175.02 | 182.88 | 174.32 | 181.64 | 181.64 | 2.25% | 6,110 |