Amazon.com

AMZN
🏛️ germany →
188.32
Last Update: 2025-09-29
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
2022-12-30 78.70 78.86 77.90 78.01 0.0M
2022-12-29 77.50 78.74 77.37 78.60 0.1M
2022-12-28 78.19 78.50 77.04 77.41 0.1M
2022-12-27 80.70 81.09 78.40 79.11 0.1M
2022-12-23 78.93 80.20 78.30 79.41 0.1M
2022-12-22 81.99 82.20 79.10 79.31 0.1M
2022-12-21 81.10 81.90 80.43 81.60 0.1M
2022-12-20 79.49 81.31 79.02 79.91 0.1M
2022-12-19 82.74 83.36 80.26 80.26 0.1M
2022-12-16 82.99 83.93 81.97 82.57 0.1M
2022-12-15 85.80 85.80 82.48 82.54 0.1M
2022-12-14 87.43 87.82 86.52 87.23 0.1M
2022-12-13 86.20 90.20 85.92 87.93 0.2M
2022-12-12 84.63 84.98 83.43 84.18 0.1M
2022-12-09 85.97 86.61 83.98 85.11 0.2M
2022-12-08 84.52 86.12 83.56 84.88 0.1M
2022-12-07 84.50 85.34 83.20 83.67 0.2M
2022-12-06 87.10 87.30 84.40 85.14 0.2M
2022-12-05 89.57 89.78 87.56 87.56 0.1M
2022-12-02 90.87 91.49 89.07 89.96 0.2M
2022-12-01 92.72 92.75 90.53 91.84 0.1M
2022-11-30 89.72 89.85 88.22 89.50 0.1M
2022-11-29 91.59 91.78 88.58 88.97 0.1M
2022-11-28 89.63 92.04 88.17 91.04 0.1M
2022-11-25 91.24 91.31 89.73 89.93 0.1M
2022-11-24 91.05 91.50 90.71 91.49 0.1M
2022-11-23 90.50 91.20 89.80 90.86 0.1M
2022-11-22 89.75 90.88 88.65 90.10 0.1M
2022-11-21 91.29 92.69 88.48 89.43 0.1M
2022-11-18 91.63 93.10 90.35 90.88 0.1M
2022-11-17 94.21 94.41 91.66 92.89 0.1M
2022-11-16 95.61 95.96 92.10 94.00 0.1M
2022-11-15 95.81 99.58 95.29 97.00 0.1M
2022-11-14 97.55 97.56 94.50 95.20 0.2M
2022-11-11 95.98 97.65 94.20 95.98 0.2M
2022-11-10 86.49 96.77 86.32 95.20 0.4M
2022-11-09 89.96 90.21 86.76 86.93 0.2M
2022-11-08 90.35 91.22 89.16 91.02 0.1M
2022-11-07 91.24 92.49 89.33 90.26 0.2M
2022-11-04 92.07 93.09 89.84 90.76 0.3M
2022-11-03 94.95 96.92 91.27 92.42 0.3M
2022-11-02 98.55 98.79 95.45 95.68 0.2M
2022-11-01 104.16 105.16 98.13 98.32 0.2M
2022-10-31 103.80 105.56 101.92 102.86 0.2M
2022-10-28 96.78 102.88 95.50 100.66 0.8M
2022-10-27 115.44 116.18 111.28 113.08 0.1M
2022-10-26 116.68 118.08 114.52 118.02 0.1M
2022-10-25 121.42 121.90 119.80 121.00 0.1M
2022-10-24 121.30 123.12 118.34 120.26 0.1M
2022-10-21 117.32 119.38 116.38 118.74 0.1M
2022-10-20 116.52 120.08 115.96 119.64 0.1M
2022-10-19 119.12 120.16 115.86 117.68 0.1M
2022-10-18 117.62 121.00 117.08 117.38 0.1M
2022-10-17 111.16 115.68 110.68 115.00 0.1M
2022-10-14 115.80 117.68 112.74 113.04 0.1M
2022-10-13 116.38 117.26 109.10 114.00 0.2M
2022-10-12 116.32 117.30 115.00 115.92 0.0M
2022-10-11 115.98 117.08 113.92 116.02 0.1M
2022-10-10 116.92 119.60 116.92 117.64 0.1M
2022-10-07 122.02 122.76 117.96 118.22 0.0M
2022-10-06 122.46 123.50 120.94 123.14 0.0M
2022-10-05 120.34 121.54 119.60 120.50 0.0M
2022-10-04 119.50 123.62 119.10 122.80 0.1M
2022-10-03 114.96 117.16 114.06 116.92 0.1M
2022-09-30 117.94 119.14 116.14 118.88 0.1M
2022-09-29 120.70 120.88 116.66 116.94 0.1M
2022-09-28 118.26 121.12 117.34 120.82 0.1M
2022-09-27 120.64 122.70 119.44 119.44 0.1M
2022-09-26 116.70 121.30 116.70 120.20 0.1M
2022-09-23 118.82 119.58 116.42 118.10 0.1M
2022-09-22 119.60 120.58 118.44 118.80 0.1M
2022-09-21 122.48 124.08 122.48 124.08 0.0M
2022-09-20 124.58 125.24 123.24 123.98 0.0M
2022-09-19 122.70 124.50 122.20 123.22 0.0M
2022-09-16 123.10 123.86 121.00 122.34 0.1M
2022-09-15 129.48 130.20 126.84 127.28 0.0M
2022-09-14 127.54 128.24 126.70 127.76 0.0M
2022-09-13 134.92 135.58 128.20 128.56 0.1M
2022-09-12 132.00 134.52 131.04 134.20 0.0M
2022-09-09 129.54 131.92 129.28 131.52 0.0M
2022-09-08 129.64 130.68 127.70 130.38 0.0M
2022-09-07 126.96 128.00 126.46 127.82 0.0M
2022-09-06 128.92 129.92 126.44 127.96 0.0M
2022-09-05 129.02 129.02 127.50 128.56 0.0M
2022-09-02 128.34 131.22 127.10 130.32 0.0M
2022-09-01 124.96 127.88 124.50 125.02 0.1M
2022-08-31 129.40 130.36 126.86 127.32 0.1M
2022-08-30 130.62 131.60 126.96 127.82 0.1M
2022-08-29 129.90 131.72 128.62 129.36 0.1M
2022-08-26 137.62 137.64 132.80 133.30 0.0M
2022-08-25 135.40 137.20 134.80 136.36 0.0M
2022-08-24 133.74 135.28 133.02 135.02 0.1M
2022-08-23 133.38 135.02 133.24 134.00 0.1M
2022-08-22 136.28 137.34 133.64 134.46 0.1M
2022-08-19 139.52 140.24 137.86 137.86 0.0M
2022-08-18 138.54 140.68 138.52 140.56 0.1M
2022-08-17 142.00 142.10 138.40 138.86 0.2M
2022-08-16 140.40 142.56 138.52 141.14 0.1M
2022-08-15 139.88 140.70 138.88 139.64 0.0M
2022-08-12 137.16 138.36 136.66 137.94 0.1M
2022-08-11 139.40 139.66 136.72 137.66 0.0M
2022-08-10 134.66 139.56 134.30 137.66 0.1M
2022-08-09 136.44 137.12 133.14 134.66 0.0M
2022-08-08 138.50 141.24 137.70 138.12 0.0M
2022-08-05 139.62 140.26 137.58 137.74 0.1M
2022-08-04 137.04 139.30 136.62 137.84 0.1M
2022-08-03 131.98 136.70 131.72 136.52 0.1M
2022-08-02 131.74 133.78 130.48 133.14 0.1M
2022-08-01 131.74 135.04 130.38 134.10 0.1M
2022-07-29 133.30 135.40 130.62 132.22 0.5M
2022-07-28 118.42 119.62 116.34 119.14 0.1M
2022-07-27 115.36 117.82 114.40 117.82 0.1M
2022-07-26 114.66 116.46 113.30 114.48 0.1M
2022-07-25 120.30 120.86 118.38 119.22 0.1M
2022-07-22 121.44 123.22 120.00 120.00 0.1M
2022-07-21 120.02 121.76 119.28 120.84 0.1M
2022-07-20 115.80 120.50 115.34 120.12 0.1M
2022-07-19 112.56 113.64 110.72 113.64 0.1M
2022-07-18 113.70 114.82 112.78 114.82 0.1M
2022-07-15 110.76 113.64 109.92 113.40 0.1M
2022-07-14 109.88 111.32 107.98 108.68 0.0M
2022-07-13 109.32 110.50 105.18 109.72 0.1M
2022-07-12 110.40 112.44 109.20 110.18 0.0M
2022-07-11 112.90 114.18 110.32 111.58 0.1M
2022-07-08 113.36 114.78 112.20 114.38 0.1M
2022-07-07 112.20 113.48 111.62 113.40 0.1M
2022-07-06 110.40 112.22 109.96 111.08 0.1M
2022-07-05 105.52 108.46 103.70 107.82 0.1M
2022-07-04 104.68 105.00 103.74 105.00 0.0M
2022-07-01 100.76 104.66 100.60 104.12 0.1M
2022-06-30 103.08 104.00 98.40 101.28 0.2M
2022-06-29 102.00 105.78 101.36 104.72 0.1M
2022-06-28 107.60 109.00 103.92 103.98 0.1M
2022-06-27 110.68 111.50 107.28 108.10 0.1M
2022-06-24 107.64 109.34 105.86 108.52 0.1M
2022-06-23 103.02 106.12 102.50 105.40 0.1M
2022-06-22 101.80 105.90 100.70 104.26 0.1M
2022-06-21 102.22 105.78 101.90 103.38 0.1M
2022-06-20 101.68 102.48 101.06 101.66 0.1M
2022-06-17 99.18 101.26 97.72 100.56 0.1M
2022-06-16 102.00 102.44 97.64 98.24 0.1M
2022-06-15 98.89 102.16 97.89 102.06 0.2M
2022-06-14 101.40 101.68 98.39 99.28 0.1M
2022-06-13 101.62 102.40 97.74 99.22 0.2M
2022-06-10 110.08 110.28 104.12 104.60 0.1M
2022-06-09 113.34 113.90 111.14 112.98 0.1M
2022-06-08 114.90 115.16 113.62 114.44 0.1M
2022-06-07 116.36 116.78 113.20 114.10 0.2M
2022-06-06 114.96 120.32 114.06 118.04 0.2M
2022-06-03 117.45 117.45 113.00 113.88 0.4M
2022-06-02 114.75 115.43 112.18 113.90 0.2M
2022-06-01 113.60 116.83 112.05 113.65 0.3M
2022-05-31 107.58 110.63 106.80 109.60 0.3M
2022-05-30 109.65 109.68 107.93 108.28 0.2M
2022-05-27 103.80 106.78 103.23 105.85 0.2M
2022-05-26 99.55 103.70 99.55 103.05 0.2M
2022-05-25 98.14 101.10 96.63 99.55 0.2M
2022-05-24 98.15 98.90 94.39 96.09 0.2M
2022-05-23 103.38 103.48 97.54 99.20 0.3M
2022-05-20 102.68 104.00 101.55 102.30 0.2M
2022-05-19 101.80 103.43 100.13 103.10 0.2M
2022-05-18 109.13 109.40 103.78 103.95 0.3M
2022-05-17 107.48 108.78 105.70 106.80 0.4M
2022-05-16 108.08 109.18 106.20 106.65 0.2M
2022-05-13 104.65 107.53 103.78 106.78 0.3M
2022-05-12 99.92 106.20 98.42 104.60 0.4M
2022-05-11 104.38 105.13 101.15 102.90 0.3M
2022-05-10 104.75 106.55 101.85 102.68 0.3M
2022-05-09 108.00 108.40 104.68 105.18 0.3M
2022-05-06 110.60 112.33 107.10 110.68 0.3M
2022-05-05 118.25 118.25 110.25 111.28 0.2M
2022-05-04 118.48 118.50 113.15 113.33 0.1M
2022-05-03 118.48 119.53 116.48 118.55 0.2M
2022-05-02 119.43 119.43 112.73 114.95 0.4M
2022-04-29 126.35 126.35 119.75 120.45 0.7M
2022-04-28 134.63 135.95 133.48 134.98 0.2M
2022-04-27 133.03 134.53 128.98 132.25 0.2M
2022-04-26 136.48 136.68 130.40 131.13 0.1M
2022-04-25 133.40 135.70 132.78 134.00 0.2M
2022-04-22 138.10 138.40 136.63 136.75 0.2M
2022-04-21 142.33 143.80 139.50 140.98 0.1M
2022-04-20 145.03 146.10 141.85 142.30 0.1M
2022-04-19 142.53 145.58 140.33 145.40 0.1M
2022-04-14 142.95 143.95 141.70 142.00 0.1M
2022-04-13 140.73 141.48 138.50 141.23 0.1M
2022-04-12 138.70 142.28 138.65 142.28 0.1M
2022-04-11 141.48 141.73 138.63 139.58 0.1M
2022-04-08 146.13 146.55 143.00 143.53 0.1M
2022-04-07 145.58 146.93 144.23 144.45 0.1M
2022-04-06 150.98 150.98 144.93 145.60 0.1M
2022-04-05 153.43 153.93 150.80 151.33 0.1M
2022-04-04 148.83 151.80 147.45 151.53 0.1M
2022-04-01 148.15 150.25 147.10 149.08 0.1M
2022-03-31 149.80 150.75 148.45 148.75 0.1M
2022-03-30 152.25 152.25 148.70 149.38 0.1M
2022-03-29 153.55 154.43 151.25 152.58 0.2M
2022-03-28 149.75 153.28 149.60 151.70 0.1M
2022-03-25 148.13 150.10 147.50 148.65 0.1M
2022-03-24 149.38 149.90 145.90 147.40 0.2M
2022-03-23 149.98 151.15 148.33 150.45 0.1M
2022-03-22 147.55 150.60 146.25 149.33 0.1M
2022-03-21 145.48 147.65 144.75 146.28 0.1M
2022-03-18 141.40 144.10 140.80 143.93 0.1M
2022-03-17 138.68 140.28 137.38 139.65 0.1M
2022-03-16 136.30 137.38 134.50 136.08 0.2M
2022-03-15 128.90 134.48 128.23 133.63 0.2M
2022-03-14 133.75 134.58 129.45 129.93 0.2M
2022-03-11 134.50 136.23 133.45 134.60 0.2M
2022-03-10 134.95 135.25 130.55 132.55 0.5M
2022-03-09 126.68 127.20 124.00 125.03 0.2M
2022-03-08 125.70 126.95 122.88 124.23 0.3M
2022-03-07 130.55 133.60 128.75 129.33 0.2M
2022-03-04 133.45 135.45 131.80 132.45 0.2M
2022-03-03 136.60 138.58 134.98 135.48 0.1M
2022-03-02 135.43 137.25 134.40 136.63 0.1M
2022-03-01 137.65 138.10 135.55 136.95 0.1M
2022-02-28 135.05 137.35 134.60 137.18 0.1M
2022-02-25 133.75 136.25 132.68 136.25 0.1M
2022-02-24 124.03 131.93 123.55 130.75 0.4M
2022-02-23 134.00 134.90 130.35 130.85 0.1M
2022-02-22 130.43 134.75 130.05 132.25 0.2M
2022-02-21 134.63 135.05 131.03 131.40 0.2M
2022-02-18 136.83 137.55 134.13 134.13 0.1M
2022-02-17 139.05 140.95 138.18 138.95 0.1M
2022-02-16 137.58 138.70 136.25 138.40 0.1M
2022-02-15 137.93 140.05 137.15 137.33 0.1M
2022-02-14 134.45 139.78 133.08 139.23 0.3M
2022-02-11 138.50 139.63 137.15 137.40 0.1M
2022-02-10 141.43 141.43 138.70 138.95 0.1M
2022-02-09 141.75 143.30 140.80 141.45 0.1M
2022-02-08 138.90 139.40 136.43 139.33 0.1M
2022-02-07 138.45 142.15 136.98 139.33 0.2M
2022-02-04 136.65 137.50 131.75 136.08 0.7M
2022-02-03 129.93 130.25 122.75 123.20 0.3M
2022-02-02 137.50 138.00 132.53 132.73 0.3M
2022-02-01 133.50 133.90 131.38 133.13 0.2M
2022-01-31 129.80 131.88 128.95 131.78 0.2M
2022-01-28 126.98 126.98 123.88 126.23 0.2M
2022-01-27 123.68 129.20 122.55 128.55 0.2M
2022-01-26 125.05 128.50 124.13 125.68 0.3M
2022-01-25 126.18 127.33 123.70 123.73 0.2M
2022-01-24 126.50 127.98 122.18 123.08 0.5M
2022-01-21 133.60 134.00 127.83 130.93 0.2M
2022-01-20 138.08 139.33 137.53 138.43 0.1M
2022-01-19 138.25 140.75 138.20 138.68 0.1M
2022-01-18 141.20 141.20 139.00 139.45 0.1M
2022-01-17 141.80 142.95 141.05 141.68 0.1M
2022-01-14 140.50 141.75 139.60 140.75 0.1M
2022-01-13 143.93 144.75 142.73 143.30 0.0M
2022-01-12 146.40 146.40 144.08 144.85 0.0M
2022-01-11 142.75 145.35 142.00 145.18 0.1M
2022-01-10 144.25 144.45 138.15 139.85 0.2M
2022-01-07 144.60 145.70 142.88 143.55 0.1M
2022-01-06 145.65 145.95 143.08 144.53 0.1M
2022-01-05 147.98 148.25 145.23 147.05 0.1M
2022-01-04 151.08 151.85 147.23 148.03 0.1M
2022-01-03 148.10 151.10 147.00 150.65 0.2M