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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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