Amazon.com, Inc. - AMZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	213.7	213.1	213.1	217.5	212.95	38,795
November 07, 2025	211	207.2	207.2	211.9	206.5	67,852
November 06, 2025	215.95	210.7	210.7	217.5	210.65	48,948
November 05, 2025	216	217.1	217.1	217.25	214.5	33,677
November 04, 2025	216.85	219.3	219.3	222.35	216	57,349
November 03, 2025	212.4	221.5	221.5	225.15	211.9	193,073
October 31, 2025	215	213.45	213.45	219.75	212.55	330,489
October 30, 2025	198.02	195.02	195.02	198.02	193.8	60,896
October 29, 2025	198	198.34	198.34	201	195.94	74,681
October 28, 2025	195.5	196.5	196.5	196.54	194.2	42,902
October 27, 2025	195.96	195.42	195.42	196.72	194.78	52,369
October 24, 2025	190.38	192.38	192.38	193.1	189.42	53,468
October 23, 2025	189.06	189.8	189.8	190.26	188.08	21,339
October 22, 2025	190.4	188.34	188.34	190.52	187.02	36,472
October 21, 2025	185.98	191.24	191.24	191.5	185.86	58,555
October 20, 2025	184.36	184.54	184.54	184.98	181.5	75,849
October 17, 2025	180.68	181.32	181.32	184.08	180	65,034
October 16, 2025	185.32	185.84	185.84	187.4	184.86	24,240
October 15, 2025	187.14	185	185	187.82	185	59,187
October 14, 2025	188.48	187.14	187.14	188.96	183.82	41,190
October 13, 2025	189.9	190.36	190.36	191.38	187.76	47,442
October 10, 2025	196.5	189.06	189.06	197.3	188.8	48,362
October 09, 2025	194.44	193.1	193.1	194.44	191.48	24,716
October 08, 2025	191	192.78	192.78	192.96	190.12	33,408
October 07, 2025	188.78	189.62	189.62	191.06	188.72	28,947
October 06, 2025	188.98	187.42	187.42	189.82	184.84	36,666
October 03, 2025	190	189.64	189.64	191.14	189.28	21,379
October 02, 2025	188.56	188.8	188.8	189.06	186.72	65,225
October 01, 2025	184.52	187.32	187.32	187.64	184.1	60,659
September 30, 2025	189.04	186.52	186.52	189.62	185.64	29,001
September 29, 2025	189.04	188.32	188.32	190.22	186.98	40,474
September 26, 2025	187.44	187.74	187.74	189.56	186.8	57,996
September 25, 2025	188.2	188.54	188.54	189.26	186.64	35,925
September 24, 2025	188.86	188.04	188.04	191.26	187.8	37,597
September 23, 2025	193.8	189.32	189.32	194.16	187.64	28,410
September 22, 2025	198.6	198.6	198.6	198.6	198.6	21,438
September 19, 2025	197.04	198.6	198.6	199.12	196.3	35,151
September 18, 2025	197.4	197.66	197.66	197.72	194.84	39,810
September 17, 2025	197.7	194.68	194.68	198.14	193.9	21,546
September 16, 2025	197.02	198.92	198.92	199.2	196.5	58,723
September 15, 2025	195.18	197.7	197.7	198.78	195.08	34,268
September 12, 2025	195.86	195.38	195.38	197.54	194.94	19,614
September 11, 2025	198.1	197.1	197.1	198.82	195.4	29,586
September 10, 2025	203.1	198.08	198.08	203.5	196.88	60,737
September 09, 2025	201.25	201.4	201.4	201.85	200.25	14,959
September 08, 2025	198.62	202	202	202.1	198.56	25,082
September 05, 2025	202.3	198.24	198.24	202.3	197.84	37,370
September 04, 2025	195.36	200.2	200.2	201.5	195.36	59,326
September 03, 2025	193.5	193.14	193.14	194.94	193.08	7,579
September 02, 2025	195.24	191.1	191.1	195.42	191.1	45,195
September 01, 2025	195.02	195	195	195.88	194.9	11,219
August 29, 2025	198.06	195.66	195.66	198.9	195.36	28,997
August 28, 2025	197.38	199.1	199.1	199.48	195.46	26,237
August 27, 2025	196.62	197.16	197.16	198.2	196.62	27,908
August 26, 2025	195.3	195.54	195.54	196.14	194	13,289
August 25, 2025	194.9	196.38	196.38	196.4	194.28	7,791
August 22, 2025	190.9	194.22	194.22	194.26	190.56	21,138
August 21, 2025	192.38	190.98	190.98	192.96	189.8	27,128
August 20, 2025	194.76	191.98	191.98	195.4	189.44	26,824
August 19, 2025	197.94	196.04	196.04	198.1	195.28	16,576

Amazon.com, Inc. (AMZ.DE) XETRA