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
2023-12-29 138.50 138.96 138.34 138.58 0.0M
2023-12-28 138.12 138.84 137.90 138.34 0.0M
2023-12-27 139.24 139.68 138.02 138.22 0.0M
2023-12-22 139.02 139.90 138.86 139.26 0.1M
2023-12-21 139.80 140.20 138.34 139.20 0.1M
2023-12-20 140.20 141.82 139.10 140.94 0.1M
2023-12-19 140.42 141.40 139.18 140.04 0.1M
2023-12-18 137.20 140.26 136.84 140.04 0.1M
2023-12-15 134.34 137.40 134.16 136.66 0.1M
2023-12-14 137.38 137.68 134.24 134.54 0.1M
2023-12-13 136.66 138.52 136.62 136.88 0.1M
2023-12-12 135.30 136.52 134.66 135.50 0.1M
2023-12-11 136.32 136.48 133.70 134.62 0.1M
2023-12-08 135.62 136.56 135.22 136.50 0.0M
2023-12-07 134.12 136.44 134.04 136.28 0.0M
2023-12-06 136.54 137.06 134.50 134.68 0.1M
2023-12-05 132.72 137.36 132.34 136.00 0.1M
2023-12-04 134.80 135.14 132.14 133.32 0.1M
2023-12-01 133.56 135.38 133.54 134.74 0.0M
2023-11-30 133.90 134.50 132.22 133.06 0.1M
2023-11-29 134.02 135.16 133.28 133.32 0.0M
2023-11-28 134.80 135.04 132.52 134.20 0.1M
2023-11-27 133.84 136.50 133.78 136.06 0.1M
2023-11-24 134.04 134.86 132.90 134.08 0.0M
2023-11-23 135.20 135.20 133.84 133.90 0.0M
2023-11-22 130.98 135.66 130.98 135.14 0.1M
2023-11-21 133.32 133.78 129.34 130.34 0.0M
2023-11-20 132.94 134.04 132.18 133.56 0.1M
2023-11-17 131.92 132.86 130.86 132.66 0.1M
2023-11-16 132.44 132.48 128.72 131.06 0.1M
2023-11-15 134.78 136.10 131.86 132.76 0.1M
2023-11-14 133.52 135.96 133.42 134.78 0.1M
2023-11-13 133.62 134.00 131.94 133.64 0.0M
2023-11-10 131.98 133.30 130.72 133.16 0.1M
2023-11-09 132.34 133.08 132.20 132.54 0.0M
2023-11-08 133.50 134.34 132.28 132.50 0.0M
2023-11-07 130.16 133.86 130.00 133.66 0.1M
2023-11-06 129.24 131.00 128.84 130.36 0.0M
2023-11-03 129.82 130.06 128.46 129.40 0.0M
2023-11-02 129.50 130.32 128.34 129.46 0.1M
2023-11-01 125.86 128.70 125.66 128.66 0.0M
2023-10-31 124.26 125.86 124.00 125.22 0.0M
2023-10-30 121.86 124.76 121.74 124.30 0.1M
2023-10-27 119.22 122.72 118.52 122.16 0.2M
2023-10-26 112.70 115.00 112.00 113.94 0.1M
2023-10-25 119.98 120.54 116.38 116.68 0.1M
2023-10-24 119.32 121.36 119.24 120.52 0.0M
2023-10-23 118.80 118.98 116.84 118.56 0.1M
2023-10-20 120.74 121.40 118.10 118.52 0.1M
2023-10-19 121.46 125.00 121.12 123.22 0.0M
2023-10-18 123.62 124.08 122.40 122.76 0.0M
2023-10-17 125.60 125.98 122.10 124.70 0.0M
2023-10-16 123.52 125.54 122.78 125.20 0.0M
2023-10-13 125.36 126.42 123.96 124.42 0.0M
2023-10-12 124.62 127.38 124.40 126.60 0.1M
2023-10-11 122.40 123.30 122.02 122.62 0.0M
2023-10-10 120.96 123.08 120.96 123.06 0.1M
2023-10-09 119.96 120.50 118.36 119.66 0.1M
2023-10-06 119.14 119.98 117.54 119.56 0.0M
2023-10-05 120.26 121.30 118.18 118.42 0.0M
2023-10-04 118.20 121.26 118.12 120.02 0.1M
2023-10-03 123.56 123.88 119.40 119.42 0.0M
2023-10-02 121.40 124.16 120.34 123.56 0.1M
2023-09-29 119.62 121.92 119.38 120.62 0.0M
2023-09-28 120.42 120.42 116.74 118.96 0.1M
2023-09-27 119.10 120.94 118.12 118.74 0.1M
2023-09-26 123.28 123.70 119.72 120.36 0.0M
2023-09-25 122.00 123.98 121.30 123.70 0.1M
2023-09-22 122.24 123.84 122.04 123.32 0.1M
2023-09-21 126.62 127.00 122.40 122.98 0.1M
2023-09-20 128.68 130.04 127.72 127.72 0.0M
2023-09-19 130.88 131.20 126.88 127.30 0.1M
2023-09-18 132.02 132.62 130.50 130.94 0.1M
2023-09-15 136.00 136.00 131.34 132.18 0.1M
2023-09-14 135.52 136.54 134.10 135.88 0.1M
2023-09-13 131.10 134.36 130.68 134.10 0.0M
2023-09-12 132.50 132.94 131.22 131.62 0.1M
2023-09-11 129.20 131.84 129.06 131.76 0.1M
2023-09-08 128.70 129.50 127.50 129.42 0.1M
2023-09-07 126.18 127.66 124.72 127.26 0.1M
2023-09-06 127.46 127.94 126.58 126.84 0.0M
2023-09-05 127.70 128.32 126.70 127.42 0.0M
2023-09-04 127.72 128.44 127.72 128.00 0.0M
2023-09-01 127.30 128.60 127.06 127.68 0.1M
2023-08-31 123.86 127.90 123.86 127.08 0.0M
2023-08-30 124.24 124.26 122.50 123.50 0.0M
2023-08-29 123.44 124.46 122.98 124.18 0.0M
2023-08-28 123.44 124.26 122.08 122.38 0.0M
2023-08-25 122.14 123.20 121.26 122.04 0.0M
2023-08-24 126.20 126.88 122.54 122.54 0.0M
2023-08-23 124.48 125.18 123.10 124.20 0.0M
2023-08-22 123.36 124.98 123.36 124.58 0.0M
2023-08-21 122.28 124.12 122.16 122.30 0.0M
2023-08-18 122.76 122.86 120.80 121.68 0.1M
2023-08-17 123.62 125.42 122.70 123.98 0.1M
2023-08-16 126.18 126.82 124.42 125.20 0.0M
2023-08-15 128.94 129.10 125.94 126.58 0.0M
2023-08-14 125.98 128.84 125.88 128.10 0.1M
2023-08-11 126.12 126.84 125.10 125.88 0.0M
2023-08-10 126.20 127.18 125.84 126.68 0.0M
2023-08-09 127.66 128.20 124.96 125.20 0.0M
2023-08-08 128.42 128.98 126.52 127.08 0.1M
2023-08-07 127.84 128.48 126.50 127.02 0.1M
2023-08-04 126.82 130.28 126.62 129.26 0.4M
2023-08-03 117.70 118.08 115.76 117.76 0.1M
2023-08-02 118.50 119.26 117.04 117.52 0.1M
2023-08-01 121.82 121.90 120.02 121.00 0.1M
2023-07-31 120.28 121.38 119.90 120.82 0.1M
2023-07-28 117.86 119.94 117.60 119.76 0.1M
2023-07-27 116.40 120.50 116.12 120.32 0.1M
2023-07-26 114.40 116.40 113.86 115.54 0.1M
2023-07-25 116.60 117.42 116.40 116.66 0.1M
2023-07-24 116.60 118.70 115.72 116.76 0.0M
2023-07-21 117.64 118.66 115.58 117.14 0.0M
2023-07-20 119.64 120.50 118.42 118.82 0.1M
2023-07-19 118.48 120.96 118.16 120.76 0.1M
2023-07-18 118.62 118.84 117.12 117.58 0.0M
2023-07-17 119.90 120.80 119.00 119.28 0.0M
2023-07-14 119.96 121.54 119.18 121.26 0.1M
2023-07-13 117.98 120.20 117.70 119.06 0.1M
2023-07-12 117.20 118.20 116.38 116.74 0.0M
2023-07-11 116.02 118.02 115.72 116.80 0.1M
2023-07-10 117.70 118.62 114.82 116.04 0.0M
2023-07-07 117.94 118.90 117.46 118.30 0.0M
2023-07-06 119.34 119.66 117.20 117.66 0.0M
2023-07-05 119.10 120.62 118.60 119.34 0.0M
2023-07-04 119.40 119.92 119.08 119.08 0.0M
2023-07-03 120.00 120.60 119.22 119.78 0.1M
2023-06-30 118.02 120.00 118.02 119.26 0.0M
2023-06-29 118.52 118.86 117.00 117.52 0.0M
2023-06-28 117.96 120.40 117.84 119.50 0.1M
2023-06-27 117.42 117.66 116.50 117.24 0.0M
2023-06-26 119.00 120.38 118.30 119.08 0.1M
2023-06-23 118.68 120.08 117.80 118.96 0.2M
2023-06-22 113.30 118.56 112.78 117.86 0.1M
2023-06-21 115.28 116.00 113.14 113.68 0.0M
2023-06-20 114.14 116.60 113.48 115.36 0.1M
2023-06-19 115.00 115.10 114.02 114.40 0.0M
2023-06-16 115.98 116.92 114.60 115.56 0.1M
2023-06-15 116.50 116.66 114.26 115.44 0.1M
2023-06-14 117.20 117.90 115.78 116.58 0.1M
2023-06-13 118.30 119.20 116.12 117.78 0.1M
2023-06-12 115.18 116.60 114.78 116.52 0.0M
2023-06-09 115.58 116.74 113.40 115.00 0.1M
2023-06-08 112.66 116.54 111.90 115.86 0.1M
2023-06-07 117.80 118.98 114.96 115.36 0.1M
2023-06-06 116.86 118.64 116.10 118.18 0.2M
2023-06-05 115.70 117.42 115.22 117.32 0.1M
2023-06-02 114.18 117.46 114.10 116.34 0.1M
2023-06-01 112.98 113.78 111.92 113.42 0.1M
2023-05-31 113.18 114.16 112.00 112.00 0.1M
2023-05-30 113.46 114.42 111.80 113.16 0.1M
2023-05-29 113.38 113.38 112.54 113.10 0.1M
2023-05-26 107.72 113.04 106.70 112.94 0.1M
2023-05-25 109.22 109.42 106.68 107.22 0.1M
2023-05-24 106.72 108.42 106.48 108.08 0.1M
2023-05-23 106.46 108.20 105.68 108.10 0.1M
2023-05-22 107.52 108.32 105.78 106.06 0.1M
2023-05-19 109.90 109.94 107.64 107.84 0.1M
2023-05-18 106.40 109.94 106.38 109.30 0.1M
2023-05-17 104.68 107.00 103.92 106.12 0.1M
2023-05-16 102.02 105.00 101.64 104.38 0.1M
2023-05-15 102.02 103.20 100.50 101.66 0.1M
2023-05-12 103.16 103.34 101.78 101.78 0.1M
2023-05-11 100.66 103.24 100.50 103.24 0.1M
2023-05-10 97.37 100.14 96.64 100.12 0.1M
2023-05-09 95.99 97.39 95.85 97.22 0.0M
2023-05-08 95.65 96.17 94.96 95.47 0.0M
2023-05-05 94.89 95.76 94.20 95.40 0.1M
2023-05-04 94.15 95.50 93.75 95.08 0.1M
2023-05-03 93.83 96.00 93.83 94.66 0.1M
2023-05-02 92.98 94.64 92.36 93.64 0.2M
2023-04-28 97.54 99.11 94.85 95.45 0.3M
2023-04-27 96.70 99.57 96.61 99.06 0.1M
2023-04-26 96.62 96.84 93.97 95.79 0.1M
2023-04-25 95.33 95.85 94.60 94.82 0.1M
2023-04-24 96.72 99.10 95.40 95.61 0.1M
2023-04-21 94.66 97.64 94.12 97.64 0.1M
2023-04-20 94.45 95.84 93.81 94.61 0.1M
2023-04-19 92.70 94.43 92.35 94.43 0.1M
2023-04-18 93.95 95.12 92.78 93.31 0.1M
2023-04-17 93.50 94.68 93.18 93.52 0.1M
2023-04-14 92.03 93.63 91.88 92.51 0.1M
2023-04-13 89.57 91.38 88.54 91.13 0.1M
2023-04-12 91.30 92.70 89.70 89.93 0.1M
2023-04-11 93.76 94.00 90.85 90.85 0.1M
2023-04-06 92.33 92.86 91.60 92.49 0.0M
2023-04-05 94.95 95.06 92.42 92.95 0.1M
2023-04-04 93.85 95.04 93.30 93.66 0.1M
2023-04-03 94.80 94.83 93.58 93.96 0.1M
2023-03-31 93.77 94.97 93.29 94.97 0.1M
2023-03-30 92.63 94.37 92.34 93.77 0.1M
2023-03-29 90.30 92.50 90.16 92.15 0.1M
2023-03-28 90.85 91.00 89.67 89.98 0.1M
2023-03-27 91.68 92.06 90.70 90.74 0.1M
2023-03-24 91.85 92.13 89.75 90.47 0.1M
2023-03-23 91.42 92.74 91.25 92.27 0.1M
2023-03-22 93.28 93.34 92.19 92.64 0.1M
2023-03-21 91.20 92.56 90.78 92.51 0.1M
2023-03-20 91.90 92.63 89.35 89.92 0.2M
2023-03-17 93.99 94.59 91.67 92.42 0.1M
2023-03-16 90.89 94.80 89.92 94.16 0.2M
2023-03-15 88.18 90.45 87.23 90.01 0.2M
2023-03-14 86.99 88.57 86.40 87.99 0.2M
2023-03-13 86.00 87.10 82.36 86.47 0.3M
2023-03-10 87.02 87.89 85.26 87.76 0.2M
2023-03-09 88.60 90.95 88.15 90.08 0.1M
2023-03-08 88.64 89.18 87.60 88.14 0.1M
2023-03-07 88.15 89.21 87.64 88.82 0.1M
2023-03-06 89.45 90.29 88.65 90.05 0.1M
2023-03-03 86.69 89.25 86.69 88.72 0.1M
2023-03-02 85.58 86.69 85.25 85.63 0.1M
2023-03-01 89.02 89.17 86.27 86.62 0.1M
2023-02-28 88.13 88.79 87.45 88.03 0.1M
2023-02-27 88.90 89.57 87.99 88.41 0.1M
2023-02-24 89.97 89.98 87.64 88.01 0.1M
2023-02-23 90.96 91.29 89.06 89.30 0.1M
2023-02-22 88.96 91.22 88.59 90.79 0.1M
2023-02-21 90.80 90.83 88.35 88.61 0.1M
2023-02-20 91.08 91.31 90.71 91.18 0.1M
2023-02-17 91.67 92.33 89.84 89.88 0.2M
2023-02-16 94.49 94.59 92.31 93.73 0.1M
2023-02-15 92.32 93.42 92.20 93.25 0.1M
2023-02-14 92.68 93.73 91.18 91.33 0.1M
2023-02-13 91.41 92.85 90.69 92.33 0.1M
2023-02-10 91.30 92.25 90.73 91.37 0.1M
2023-02-09 93.59 94.48 92.43 92.58 0.1M
2023-02-08 95.12 95.60 92.13 92.45 0.1M
2023-02-07 95.58 95.93 92.15 93.44 0.2M
2023-02-06 95.64 96.42 93.88 95.22 0.2M
2023-02-03 96.91 100.08 96.58 99.74 0.3M
2023-02-02 98.60 102.64 98.51 102.18 0.3M
2023-02-01 94.95 95.15 92.84 93.40 0.1M
2023-01-31 92.56 95.32 91.81 94.42 0.1M
2023-01-30 93.70 93.70 91.00 92.55 0.1M
2023-01-27 90.51 94.60 90.31 93.70 0.2M
2023-01-26 89.24 91.25 89.07 89.91 0.1M
2023-01-25 87.80 87.82 83.94 87.04 0.2M
2023-01-24 89.63 90.29 88.52 89.01 0.1M
2023-01-23 89.49 90.50 88.45 89.58 0.2M
2023-01-20 87.05 88.34 86.26 88.34 0.1M
2023-01-19 88.00 88.40 86.15 86.15 0.2M
2023-01-18 89.08 91.50 88.46 89.32 0.2M
2023-01-17 90.44 91.05 88.67 89.20 0.2M
2023-01-16 90.90 91.41 90.05 91.20 0.2M
2023-01-13 87.99 89.58 86.14 88.91 0.1M
2023-01-12 87.97 89.80 86.90 87.42 0.3M
2023-01-11 83.77 87.01 83.47 86.93 0.2M
2023-01-10 81.53 83.77 80.88 83.10 0.1M
2023-01-09 80.99 83.17 80.76 83.06 0.1M
2023-01-06 79.37 79.90 77.55 79.33 0.1M
2023-01-05 81.49 82.57 79.15 79.50 0.2M
2023-01-04 81.64 82.07 78.80 80.82 0.2M
2023-01-03 80.13 82.00 79.80 80.37 0.1M
2023-01-02 79.35 80.80 79.20 80.66 0.1M