Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 230.80
+2.55 (1.12%)
Last updated: May 14, 2026, 11:03 AM CET
FRA:AMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 180.00 | 180.42 | 176.96 | 177.64 | 177.64 | -1.65% | 4,396 |
| Mar 19, 2026 | 182.24 | 183.10 | 179.00 | 180.62 | 180.62 | -1.31% | 5,023 |
| Mar 18, 2026 | 187.00 | 187.88 | 182.46 | 183.02 | 183.02 | -1.56% | 3,112 |
| Mar 17, 2026 | 182.92 | 186.82 | 182.62 | 185.92 | 185.92 | 0.84% | 3,808 |
| Mar 16, 2026 | 182.42 | 184.38 | 181.26 | 184.38 | 184.38 | 1.67% | 2,042 |
| Mar 13, 2026 | 181.96 | 183.80 | 180.84 | 181.36 | 181.36 | -0.61% | 3,453 |
| Mar 12, 2026 | 182.62 | 183.90 | 180.92 | 182.48 | 182.48 | -0.49% | 4,493 |
| Mar 11, 2026 | 185.00 | 187.00 | 183.24 | 183.38 | 183.38 | -0.86% | 2,466 |
| Mar 10, 2026 | 183.90 | 184.98 | 183.12 | 184.98 | 184.98 | 1.34% | 3,729 |
| Mar 9, 2026 | 179.92 | 183.50 | 179.90 | 182.54 | 182.54 | -0.34% | 5,284 |
| Mar 6, 2026 | 188.52 | 189.08 | 183.16 | 183.16 | 183.16 | -2.73% | 3,259 |
| Mar 5, 2026 | 185.12 | 190.00 | 185.02 | 188.30 | 188.30 | 1.30% | 8,433 |
| Mar 4, 2026 | 177.00 | 186.50 | 177.00 | 185.88 | 185.88 | 3.45% | 6,638 |
| Mar 3, 2026 | 176.12 | 179.68 | 174.02 | 179.68 | 179.68 | 0.30% | 6,723 |
| Mar 2, 2026 | 173.40 | 179.14 | 173.32 | 179.14 | 179.14 | 1.59% | 9,895 |