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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	197.02	197.32	197.32	197.9	195.82	15,288
August 15, 2025	198.44	197.42	197.42	200.1	197.42	31,376
August 14, 2025	191.88	196.34	196.34	197.84	191.86	61,799
August 13, 2025	190	190.9	190.9	192.12	188.96	29,990
August 12, 2025	190.22	189.24	189.24	192.1	188.2	19,341
August 11, 2025	191.08	190.94	190.94	192.72	189.74	31,951
August 08, 2025	192.02	190.82	190.82	192.68	190.5	27,711
August 07, 2025	189.86	191.88	191.88	194.28	189.54	158,621
August 06, 2025	185.7	187.08	187.08	187.6	183.92	44,897
August 05, 2025	184.44	185.22	185.22	187.3	184	34,695
August 04, 2025	186.84	183.64	183.64	189.38	182.84	121,246
August 01, 2025	190.9	186.72	186.72	190.9	186.14	212,069
July 31, 2025	207.65	204.2	204.2	208.5	202.6	78,020
July 30, 2025	200.65	200.55	200.55	202.3	199.96	21,134
July 29, 2025	201.95	200.25	200.25	203.6	199.9	36,955
July 28, 2025	199.18	200.8	200.8	201.2	198.66	49,479
July 25, 2025	197.98	197.74	197.74	199.1	197.16	39,381
July 24, 2025	195	197.36	197.36	198.72	194.72	59,338
July 23, 2025	194.28	193.9	193.9	195.26	193.48	27,876
July 22, 2025	196.08	193.38	193.38	196.96	193.32	48,275
July 21, 2025	194.66	194.78	194.78	195.38	193.52	17,835
July 18, 2025	193.2	192.86	192.86	193.62	191.44	24,011
July 17, 2025	193.58	192.78	192.78	193.6	192.06	23,451
July 16, 2025	194.3	190.6	190.6	195.28	190.6	42,122
July 15, 2025	193.88	195.22	195.22	195.3	192.92	34,356
July 14, 2025	191.68	193.02	193.02	194.08	191	42,792
July 11, 2025	190.8	192.16	192.16	192.6	189.22	49,128
July 10, 2025	189.2	189.8	189.8	190.14	188	30,851
July 09, 2025	187.68	190.12	190.12	191.58	187.36	37,034
July 08, 2025	191.04	188.02	188.02	191.62	186.9	26,042
July 07, 2025	189.48	191.04	191.04	191.5	189.22	30,268
July 04, 2025	189.3	188.4	188.4	189.3	187.6	19,188
July 03, 2025	186.66	189.48	189.48	190.32	186.52	38,893
July 02, 2025	188.5	187.68	187.68	188.5	186.18	31,653
July 01, 2025	186.4	186.7	186.7	187.04	184.98	25,751
June 30, 2025	191.52	188.16	188.16	192	188.16	39,767
June 27, 2025	186.62	187.62	187.62	188.9	186.48	26,865
June 26, 2025	182.16	184.56	184.56	185.32	181.08	43,875
June 25, 2025	184.08	183.64	183.64	186.16	183.62	26,112
June 24, 2025	183.24	183.52	183.52	184.56	181.88	36,791
June 23, 2025	181.24	180.88	180.88	183.6	180.78	32,380
June 20, 2025	184.46	182.52	182.52	186.78	182.06	41,838
June 19, 2025	185.22	184.12	184.12	185.26	183.28	30,702
June 18, 2025	186.6	188	188	189.44	186.6	27,783
June 17, 2025	185.7	187.52	187.52	188	184.84	25,253
June 16, 2025	184.28	186.24	186.24	186.8	182.62	27,461
June 13, 2025	180.5	184.02	184.02	184.2	180.32	48,968
June 12, 2025	185.5	183.46	183.46	185.5	182	35,532
June 11, 2025	189.98	188.74	188.74	190.94	188.5	20,746
June 10, 2025	190.18	188.02	188.02	190.9	188.02	34,043
June 09, 2025	187	188.48	188.48	188.74	186.64	32,226
June 06, 2025	183.2	185.24	185.24	187.66	182.88	60,552
June 05, 2025	182.4	185.32	185.32	185.8	181.16	88,934
June 04, 2025	180.82	180.32	180.32	181.96	179.6	26,442
June 03, 2025	180.5	181.8	181.8	183.62	179.7	28,926
June 02, 2025	178.6	179.24	179.24	180.7	177.26	27,333
May 30, 2025	180.44	179.92	179.92	182.44	178.6	20,181
May 29, 2025	186.8	181.38	181.38	187.82	181.36	53,751
May 28, 2025	182.02	181.94	181.94	183.62	180.94	21,928
May 27, 2025	179.22	181.36	181.36	181.36	177.82	38,841

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