Amazon.com

AMZN
🏛️ germany →
186.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 149.28 150.40 149.28 149.58 0.0M
2021-12-29 151.28 152.00 148.48 149.13 0.1M
2021-12-28 150.28 152.23 149.73 151.30 0.1M
2021-12-27 151.18 152.68 150.23 150.55 0.1M
2021-12-23 151.13 151.98 150.40 151.58 0.0M
2021-12-22 150.68 151.63 149.05 151.63 0.1M
2021-12-21 149.03 149.80 147.05 148.73 0.1M
2021-12-20 149.13 149.35 146.68 147.05 0.1M
2021-12-17 149.30 151.13 146.65 149.75 0.1M
2021-12-16 154.33 154.95 150.28 150.60 0.1M
2021-12-15 150.08 150.88 147.13 147.13 0.1M
2021-12-14 150.98 151.05 147.98 148.13 0.1M
2021-12-13 153.43 153.75 150.13 150.43 0.1M
2021-12-10 154.78 155.95 150.80 150.83 0.1M
2021-12-09 155.93 156.38 154.63 155.85 0.1M
2021-12-08 156.88 157.45 154.18 154.80 0.1M
2021-12-07 153.48 157.13 153.30 157.13 0.2M
2021-12-06 150.65 151.50 147.98 151.10 0.1M
2021-12-03 152.70 153.40 149.65 150.13 0.1M
2021-12-02 152.85 153.78 150.00 152.08 0.1M
2021-12-01 157.23 157.43 155.15 156.48 0.1M
2021-11-30 157.18 157.60 155.75 156.20 0.1M
2021-11-29 156.80 158.95 156.08 158.48 0.1M
2021-11-26 157.20 160.75 155.45 156.20 0.2M
2021-11-25 160.60 160.98 159.90 160.25 0.0M
2021-11-24 159.58 160.98 157.93 160.73 0.1M
2021-11-23 157.20 160.93 156.50 157.93 0.1M
2021-11-22 164.68 165.10 159.80 160.60 0.2M
2021-11-19 163.55 166.05 163.15 165.63 0.2M
2021-11-18 157.48 160.90 156.73 160.90 0.1M
2021-11-17 156.80 158.33 156.53 157.40 0.1M
2021-11-16 156.03 157.50 155.45 156.98 0.1M
2021-11-15 154.53 156.98 154.08 155.50 0.1M
2021-11-12 152.75 153.80 150.78 153.80 0.0M
2021-11-11 152.78 154.38 151.95 153.30 0.1M
2021-11-10 153.85 156.45 153.10 155.95 0.1M
2021-11-09 150.55 153.00 150.30 152.85 0.1M
2021-11-08 151.95 154.63 151.40 151.85 0.1M
2021-11-05 149.68 154.03 149.68 154.03 0.1M
2021-11-04 146.45 150.15 145.55 149.95 0.1M
2021-11-03 143.05 144.10 142.55 143.88 0.0M
2021-11-02 142.98 143.50 141.68 142.35 0.0M
2021-11-01 146.40 146.40 143.53 143.53 0.1M
2021-10-29 141.00 144.75 140.30 144.75 0.3M
2021-10-28 146.78 147.50 145.43 147.25 0.1M
2021-10-27 146.00 146.85 145.03 146.20 0.0M
2021-10-26 143.83 147.23 143.83 146.38 0.1M
2021-10-25 143.70 144.10 142.13 142.13 0.1M
2021-10-22 147.25 147.70 143.95 144.15 0.0M
2021-10-21 146.00 147.60 145.45 147.28 0.1M
2021-10-20 147.55 148.70 146.98 147.08 0.0M
2021-10-19 148.25 148.43 147.03 147.48 0.1M
2021-10-18 146.55 148.15 145.83 147.20 0.1M
2021-10-15 142.70 146.20 142.33 145.55 0.0M
2021-10-14 142.43 142.83 141.93 142.60 0.0M
2021-10-13 140.50 141.78 140.18 141.05 0.0M
2021-10-12 139.68 141.43 139.55 140.63 0.0M
2021-10-11 141.55 142.13 141.03 141.55 0.0M
2021-10-08 143.00 143.55 142.18 142.73 0.0M
2021-10-07 142.45 143.68 141.93 143.45 0.1M
2021-10-06 138.60 140.78 137.55 140.03 0.1M
2021-10-05 138.10 140.33 137.78 140.03 0.1M
2021-10-04 140.38 141.10 136.85 137.20 0.1M
2021-10-01 140.55 142.63 140.50 141.43 0.0M
2021-09-30 143.35 143.65 142.40 142.55 0.0M
2021-09-29 142.90 144.10 142.63 143.10 0.0M
2021-09-28 144.28 144.93 141.65 141.65 0.0M
2021-09-27 146.43 146.63 142.73 144.23 0.0M
2021-09-24 145.00 145.60 144.43 144.95 0.0M
2021-09-23 144.93 145.58 144.25 145.38 0.0M
2021-09-22 143.13 143.63 142.50 143.60 0.0M
2021-09-21 144.10 144.53 142.48 144.00 0.1M
2021-09-20 147.25 147.48 142.90 143.30 0.1M
2021-09-17 148.40 148.70 147.60 147.80 0.1M
2021-09-16 146.78 147.75 146.63 146.78 0.0M
2021-09-15 146.45 146.48 143.95 144.38 0.0M
2021-09-14 146.65 147.05 146.20 146.63 0.1M
2021-09-13 147.55 148.23 146.38 146.75 0.0M
2021-09-10 147.70 148.30 146.98 147.13 0.0M
2021-09-09 148.58 150.15 148.15 148.83 0.0M
2021-09-08 147.68 150.00 147.60 148.48 0.0M
2021-09-07 146.95 148.53 145.95 148.23 0.0M
2021-09-06 146.95 147.20 146.75 147.08 0.0M
2021-09-03 145.88 146.55 144.45 145.85 0.0M
2021-09-02 147.43 147.85 146.93 147.50 0.1M
2021-09-01 147.75 148.70 146.60 148.70 0.1M
2021-08-31 145.13 145.90 143.65 145.90 0.1M
2021-08-30 142.20 145.75 141.53 145.45 0.0M
2021-08-27 141.33 141.98 140.68 141.10 0.0M
2021-08-26 140.20 141.45 139.50 141.25 0.0M
2021-08-25 140.93 141.33 140.00 140.15 0.0M
2021-08-24 139.98 140.83 139.40 140.50 0.1M
2021-08-23 137.03 138.95 136.75 138.80 0.1M
2021-08-20 136.95 137.48 136.00 136.55 0.1M
2021-08-19 135.85 138.18 135.65 137.98 0.1M
2021-08-18 138.83 138.93 137.53 137.85 0.0M
2021-08-17 139.75 139.98 138.70 138.88 0.0M
2021-08-16 139.53 139.98 136.38 137.45 0.1M
2021-08-13 140.68 141.00 139.38 139.38 0.0M
2021-08-12 140.33 141.00 139.40 140.70 0.1M
2021-08-11 141.78 142.60 140.05 140.40 0.1M
2021-08-10 142.48 143.63 141.43 141.85 0.1M
2021-08-09 141.73 142.68 141.50 142.30 0.0M
2021-08-06 142.83 143.25 141.60 141.83 0.0M
2021-08-05 141.83 143.10 141.20 142.60 0.0M
2021-08-04 142.50 142.60 141.25 141.60 0.1M
2021-08-03 140.63 141.00 139.10 139.90 0.1M
2021-08-02 141.63 141.73 139.93 140.33 0.2M
2021-07-30 141.43 142.25 139.30 140.90 0.5M
2021-07-29 153.50 153.73 151.80 151.85 0.1M
2021-07-28 153.68 155.13 153.03 153.80 0.1M
2021-07-27 156.93 157.00 152.03 152.03 0.0M
2021-07-26 155.48 157.13 154.83 156.73 0.1M
2021-07-23 154.93 155.43 154.00 154.93 0.0M
2021-07-22 152.38 154.05 151.60 153.68 0.0M
2021-07-21 151.83 152.48 150.73 151.13 0.0M
2021-07-20 151.28 152.08 149.60 151.33 0.1M
2021-07-19 151.08 151.48 148.40 150.23 0.1M
2021-07-16 154.00 154.55 151.58 151.73 0.0M
2021-07-15 156.00 156.53 154.10 154.65 0.0M
2021-07-14 156.45 157.28 155.50 155.50 0.1M
2021-07-13 156.90 159.48 156.55 159.23 0.1M
2021-07-12 157.18 158.25 156.08 156.55 0.1M
2021-07-09 157.33 158.48 155.75 157.40 0.1M
2021-07-08 156.23 156.25 152.70 154.28 0.3M
2021-07-07 155.38 158.03 155.30 156.33 0.2M
2021-07-06 147.40 154.15 147.00 153.63 0.1M
2021-07-05 147.48 147.75 146.85 147.58 0.0M
2021-07-02 144.88 145.95 144.75 145.25 0.0M
2021-07-01 145.90 145.95 144.23 144.43 0.0M
2021-06-30 145.08 146.28 144.23 145.95 0.0M
2021-06-29 144.58 145.08 143.78 144.20 0.0M
2021-06-28 143.45 144.35 142.50 143.85 0.0M
2021-06-25 144.53 145.23 141.80 142.73 0.1M
2021-06-24 146.98 147.50 146.10 146.20 0.0M
2021-06-23 147.08 147.20 145.80 145.80 0.1M
2021-06-22 145.03 146.95 144.18 146.95 0.1M
2021-06-21 146.33 147.00 144.18 145.35 0.1M
2021-06-18 146.30 147.78 145.63 146.80 0.2M
2021-06-17 141.63 145.20 141.40 145.20 0.1M
2021-06-16 139.63 140.78 139.18 140.43 0.0M
2021-06-15 139.73 140.05 138.75 138.75 0.0M
2021-06-14 138.53 139.20 137.75 138.78 0.0M
2021-06-11 137.33 138.88 137.08 138.53 0.0M
2021-06-10 134.58 136.93 134.18 136.93 0.0M
2021-06-09 134.23 135.15 133.85 134.88 0.1M
2021-06-08 131.30 134.00 130.90 133.45 0.1M
2021-06-07 131.58 132.08 130.90 130.93 0.0M
2021-06-04 131.58 132.25 131.28 132.03 0.0M
2021-06-03 132.45 132.70 131.23 132.00 0.0M
2021-06-02 131.43 132.50 131.43 132.05 0.0M
2021-06-01 132.43 132.75 131.05 131.75 0.0M
2021-05-31 132.58 132.60 131.75 132.20 0.0M
2021-05-28 132.93 133.65 132.75 132.88 0.0M
2021-05-27 133.80 133.90 132.60 133.25 0.0M
2021-05-26 133.80 134.63 133.25 134.60 0.0M
2021-05-25 133.25 133.93 131.90 131.90 0.0M
2021-05-21 133.08 133.80 131.58 131.73 0.0M
2021-05-20 132.90 133.38 132.08 132.98 0.0M
2021-05-19 131.63 132.03 130.35 131.63 0.1M
2021-05-18 135.80 136.05 134.40 134.83 0.1M
2021-05-17 133.28 135.45 132.58 134.33 0.1M
2021-05-14 131.35 132.65 131.00 132.60 0.1M
2021-05-13 130.65 132.50 129.78 130.73 0.1M
2021-05-12 132.33 132.83 130.63 130.63 0.1M
2021-05-11 130.50 132.38 128.10 132.30 0.2M
2021-05-10 136.20 136.20 131.88 132.10 0.1M
2021-05-07 137.33 138.53 135.83 136.83 0.1M
2021-05-06 136.65 137.00 134.75 136.68 0.0M
2021-05-05 138.48 139.63 137.40 137.95 0.1M
2021-05-04 140.75 140.95 137.30 137.40 0.1M
2021-05-03 144.98 145.13 141.05 141.35 0.1M
2021-04-30 146.30 147.53 144.33 145.53 0.2M
2021-04-29 144.48 144.88 143.00 143.33 0.1M
2021-04-28 141.78 144.08 141.03 143.65 0.1M
2021-04-27 141.78 143.05 140.68 141.53 0.1M
2021-04-26 138.13 139.08 137.48 138.33 0.1M
2021-04-23 137.90 138.65 137.20 138.63 0.0M
2021-04-22 139.63 140.40 137.50 139.80 0.1M
2021-04-21 137.68 139.50 137.58 139.50 0.0M
2021-04-20 140.00 140.35 137.85 137.85 0.0M
2021-04-19 142.00 142.73 140.20 140.35 0.0M
2021-04-16 141.13 141.80 140.08 141.70 0.0M
2021-04-15 139.90 141.88 139.65 140.65 0.1M
2021-04-14 141.75 142.73 139.43 140.18 0.1M
2021-04-13 142.28 143.83 141.88 143.48 0.1M
2021-04-12 141.10 142.25 140.68 141.38 0.1M
2021-04-09 138.40 140.35 138.10 140.35 0.1M
2021-04-08 139.05 139.73 138.70 139.20 0.1M
2021-04-07 136.55 138.18 135.28 138.08 0.1M
2021-04-06 135.90 137.10 135.23 136.55 0.1M
2021-04-01 132.95 133.53 132.30 132.85 0.1M
2021-03-31 130.55 132.50 129.90 132.25 0.0M
2021-03-30 130.45 131.00 129.48 130.55 0.0M
2021-03-29 129.00 130.10 128.63 130.10 0.0M
2021-03-26 129.83 130.20 128.48 128.83 0.1M
2021-03-25 131.25 131.68 129.23 130.80 0.0M
2021-03-24 132.75 133.95 132.40 132.50 0.0M
2021-03-23 130.25 133.98 130.10 133.40 0.1M
2021-03-22 129.30 130.70 128.50 130.63 0.1M
2021-03-19 127.80 128.58 127.15 128.15 0.1M
2021-03-18 130.15 130.75 129.00 129.35 0.1M
2021-03-17 130.00 130.45 128.58 129.85 0.0M
2021-03-16 129.55 131.30 129.18 130.08 0.1M
2021-03-15 129.00 129.93 127.30 127.98 0.0M
2021-03-12 129.63 129.63 127.70 128.03 0.1M
2021-03-11 129.08 130.40 129.08 130.23 0.1M
2021-03-10 129.13 130.53 128.13 128.40 0.1M
2021-03-09 125.60 128.78 125.60 128.30 0.1M
2021-03-08 124.75 128.93 123.80 126.93 0.1M
2021-03-05 124.10 126.28 121.10 122.00 0.1M
2021-03-04 125.00 126.85 124.00 126.20 0.1M
2021-03-03 129.45 129.60 126.00 126.73 0.1M
2021-03-02 130.50 131.30 129.65 129.65 0.0M
2021-03-01 130.75 130.75 128.88 129.18 0.1M
2021-02-26 124.95 128.10 124.30 127.85 0.1M
2021-02-25 130.40 130.40 127.63 128.13 0.1M
2021-02-24 130.60 132.18 129.00 130.48 0.1M
2021-02-23 131.65 131.90 127.03 129.50 0.2M
2021-02-22 133.38 133.38 130.60 131.53 0.2M
2021-02-19 136.90 137.75 136.48 136.48 0.0M
2021-02-18 136.75 137.55 135.65 137.38 0.1M
2021-02-17 135.20 137.30 135.00 136.85 0.1M
2021-02-16 135.50 136.58 134.53 135.08 0.1M
2021-02-15 135.40 135.60 134.53 135.55 0.0M
2021-02-12 134.40 134.78 133.85 134.43 0.0M
2021-02-11 135.30 136.68 134.43 135.15 0.1M
2021-02-10 137.30 137.30 134.10 134.85 0.1M
2021-02-09 137.50 137.85 136.65 137.05 0.0M
2021-02-08 139.80 140.00 137.30 137.48 0.1M
2021-02-05 139.70 139.88 137.50 138.23 0.1M
2021-02-04 138.70 139.55 136.83 138.33 0.1M
2021-02-03 140.20 144.45 138.85 140.13 0.3M
2021-02-02 139.10 142.28 138.88 140.65 0.2M
2021-02-01 133.25 137.13 133.00 137.13 0.1M
2021-01-29 132.13 133.35 131.50 132.05 0.1M
2021-01-28 132.98 135.23 131.40 135.23 0.1M
2021-01-27 138.00 138.88 134.60 135.33 0.1M
2021-01-26 135.40 137.00 135.08 136.38 0.1M
2021-01-25 136.28 138.60 133.90 135.15 0.1M
2021-01-22 135.48 136.35 134.50 135.45 0.1M
2021-01-21 135.10 137.75 134.80 137.65 0.1M
2021-01-20 129.18 133.60 128.65 133.43 0.1M
2021-01-19 129.53 129.73 127.75 128.05 0.0M
2021-01-18 128.40 129.20 128.38 129.13 0.0M
2021-01-15 128.85 129.65 128.00 128.60 0.0M
2021-01-14 130.75 131.00 129.65 129.78 0.0M
2021-01-13 128.90 130.93 127.93 130.93 0.1M
2021-01-12 128.83 129.13 127.45 127.83 0.1M
2021-01-11 129.85 130.30 128.50 129.43 0.1M
2021-01-08 130.18 130.40 128.53 128.78 0.1M
2021-01-07 128.93 130.80 128.00 130.05 0.1M
2021-01-06 128.75 130.05 127.05 129.63 0.2M
2021-01-05 129.95 131.15 128.85 130.05 0.1M
2021-01-04 133.75 133.90 129.83 129.83 0.1M