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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.72	176.86	176.86	179.08	173.16	82,334
February 19, 2026	174.72	174.22	174.22	174.82	172.54	59,155
February 18, 2026	171.18	174.38	174.38	175.04	170.56	69,031
February 17, 2026	168.5	169.8	169.8	170.6	165.88	48,571
February 16, 2026	169.5	168.6	168.6	170	168	76,230
February 13, 2026	168	168.54	168.54	168.58	166.3	63,991
February 12, 2026	172.56	167.24	167.24	173.12	166.28	80,757
February 11, 2026	174.4	171.7	171.7	176.28	171.7	103,640
February 10, 2026	176.02	176.58	176.58	178.78	173.3	101,101
February 09, 2026	178.96	176.52	176.52	179.5	170.84	159,751
February 06, 2026	170.8	174	174	176.4	169.66	416,337
February 05, 2026	197.88	190.5	190.5	198.34	186.66	95,892
February 04, 2026	202.8	200.55	200.55	203.6	198.46	42,799
February 03, 2026	207.15	200.85	200.85	209	200.8	42,180
February 02, 2026	199.28	207.35	207.35	208	198.8	42,836
January 30, 2026	199.8	202.65	202.65	204.45	199.12	31,453
January 29, 2026	202.75	199.44	199.44	203.2	198.5	48,483
January 28, 2026	205	203.25	203.25	207	203.25	29,085
January 27, 2026	201.95	202	202	203.05	199.74	50,166
January 26, 2026	201.35	201.65	201.65	203	200.2	51,431
January 23, 2026	200.75	203.4	203.4	204.5	198.88	34,937
January 22, 2026	199.24	199.86	199.86	200.5	197.24	60,145
January 21, 2026	197.7	197.12	197.12	198.3	195.1	65,968
January 20, 2026	200.2	199.84	199.84	200.3	197.04	84,252
January 19, 2026	201.4	200.75	200.75	203	200.1	121,705
January 16, 2026	206.2	206.1	206.1	207.3	204	27,258
January 15, 2026	203.9	205.75	205.75	207.15	203.8	96,231
January 14, 2026	207.7	203.5	203.5	208.4	203.5	25,592
January 13, 2026	211.3	209.7	209.7	212.35	208.5	25,550
January 12, 2026	210.15	212.15	213.2	212.65	208.75	42,647
January 09, 2026	211.2	212.5	212.5	212.5	208.45	22,856
January 08, 2026	206.4	209.65	211.15	210.2	205.95	30,977
January 07, 2026	205.95	207.15	207.15	209.25	204.9	29,301
January 06, 2026	199.2	203.65	203.65	204.35	198	46,406
January 05, 2026	194.36	198.56	198.88	199.66	194.02	57,968
January 02, 2026	198.52	192.8	192.8	200.75	191.58	86,779
December 30, 2025	197.2	197.18	197.18	197.34	196.76	6,502
December 29, 2025	196.76	196.88	197.44	197.98	195.98	30,801
December 23, 2025	193.86	196.1	196.1	197.3	193.32	104,581
December 22, 2025	195.22	194.3	194.3	195.42	192.78	43,565
December 19, 2025	194.86	194.64	194.64	194.94	192.46	32,091
December 18, 2025	189.3	194.64	193.32	195.14	189.3	42,573
December 17, 2025	192.2	189.06	189.06	193.68	189.06	32,407
December 16, 2025	188	189.2	189.2	190	187.02	35,326
December 15, 2025	193.46	189.9	189.9	193.94	189.66	31,123
December 12, 2025	196.44	193.82	193.82	196.94	192	31,971
December 11, 2025	196	195.6	195.6	197.46	194.8	42,308
December 10, 2025	196.12	198.14	198.14	199.58	195.58	19,141
December 09, 2025	195.02	195.9	195.9	196.48	193.86	27,684
December 08, 2025	197.76	196.16	196.16	198.4	195.82	29,136
December 05, 2025	197.22	197.32	197.32	198.4	196.44	18,435
December 04, 2025	199.54	195.44	195.44	200	194.5	30,807
December 03, 2025	202.35	199.48	199.48	202.4	197.96	21,325
December 02, 2025	201.8	202.05	202.05	205.5	201.45	42,290
December 01, 2025	199.58	201.4	201.4	202.4	198.36	36,794
November 28, 2025	199.18	200.55	200.55	201.05	198.84	16,503
November 27, 2025	198.52	198.8	198.8	198.86	198.1	14,344
November 26, 2025	199.3	199.3	199.3	200.65	197.9	25,202
November 25, 2025	197.02	197.12	197.12	197.5	193.6	45,366
November 24, 2025	193.02	194.9	194.9	196.78	192	47,486

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