Amazon.com

AMZN
🏛️ germany →
189.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:55 186.88 187.26 186.88 186.88 2.6K
08:00 187.26 187.26 186.88 187.26 0.1K
08:05 187.26 187.26 187.00 187.26 0.0K
08:10 187.04 187.52 187.02 187.52 1.5K
08:15 187.52 187.66 187.52 187.52 1.0K
08:20 187.66 187.66 187.52 187.52 0.1K
08:25 187.66 187.66 187.20 187.66 0.1K
08:30 187.66 187.66 187.20 187.66 0.1K
08:35 187.12 187.66 187.12 187.66 0.2K
08:40 187.66 187.66 187.22 187.66 0.1K
08:45 187.66 187.66 187.66 187.66 0.2K
08:50 187.66 187.66 187.22 187.62 0.2K
08:55 187.22 187.62 187.18 187.62 0.5K
09:00 187.12 187.62 187.12 187.62 0.1K
09:05 187.62 187.62 187.22 187.62 0.1K
09:10 187.62 187.66 187.62 187.66 0.1K
09:15 187.52 187.66 187.50 187.66 0.2K
09:20 187.66 187.66 187.54 187.54 0.1K
09:25 187.66 187.74 187.52 187.60 0.1K
09:30 187.74 187.86 187.68 187.86 0.5K
09:35 187.66 187.84 187.62 187.78 0.7K
09:40 187.78 187.86 187.64 187.70 0.1K
09:45 187.86 187.86 187.70 187.70 0.3K
09:50 187.86 187.86 187.70 187.84 0.2K
09:55 187.82 187.82 187.66 187.68 0.1K
10:00 187.76 187.76 187.54 187.64 0.2K
10:05 187.58 187.64 187.38 187.64 0.8K
10:10 187.68 187.78 187.60 187.78 0.3K
10:15 187.76 187.78 187.56 187.76 0.4K
10:20 187.62 187.68 187.40 187.54 0.2K
10:25 187.56 187.56 187.32 187.38 0.6K
10:30 187.24 187.42 187.24 187.36 0.3K
10:35 187.34 187.44 187.24 187.44 0.1K
10:40 187.30 187.34 187.22 187.22 0.2K
10:45 187.22 187.30 187.16 187.26 0.2K
10:50 187.26 187.28 187.12 187.28 0.4K
10:55 187.30 187.32 187.18 187.18 0.0K
11:00 187.12 187.24 186.92 187.02 0.5K
11:05 187.12 187.18 187.04 187.04 0.1K
11:10 187.12 187.38 187.12 187.38 0.0K
11:15 187.40 187.40 187.34 187.38 0.2K
11:20 187.34 187.40 187.28 187.28 0.2K
11:25 187.38 187.38 187.28 187.28 0.4K
11:30 187.30 187.30 187.20 187.30 0.2K
11:35 187.40 187.40 187.30 187.40 0.0K
11:40 187.38 187.38 187.20 187.20 0.5K
11:45 187.34 187.36 187.24 187.34 0.2K
11:50 187.34 187.50 187.24 187.50 0.1K
11:55 187.52 187.60 187.50 187.52 0.2K
12:00 187.50 187.60 187.48 187.48 0.2K
12:05 187.54 187.60 187.42 187.60 0.3K
12:10 187.62 187.70 187.56 187.70 1.1K
12:15 187.82 187.82 187.66 187.78 0.0K
12:20 187.80 187.80 187.60 187.70 0.3K
12:25 187.74 187.74 187.64 187.70 0.7K
12:30 187.66 187.66 187.54 187.66 0.1K
12:35 187.54 187.68 187.54 187.64 0.5K
12:40 187.68 187.70 187.62 187.70 0.1K
12:45 187.76 187.76 187.62 187.62 0.3K
12:50 187.68 187.68 187.52 187.60 0.4K
12:55 187.56 187.70 187.42 187.70 2.1K
13:00 187.72 187.72 187.56 187.64 0.0K
13:05 187.58 187.58 187.50 187.52 0.1K
13:10 187.72 187.74 187.72 187.74 0.4K
13:15 187.20 187.80 187.20 187.46 0.1K
13:20 187.58 187.58 187.58 187.58 0.0K
13:25 187.52 187.62 187.52 187.62 0.7K
13:30 187.60 187.60 187.52 187.52 0.1K
13:35 187.56 187.66 187.46 187.66 0.3K
13:40 187.60 187.60 187.54 187.54 0.3K
13:45 187.66 187.68 187.54 187.64 0.2K
13:50 187.66 187.68 187.56 187.68 0.0K
13:55 187.56 187.76 187.56 187.76 0.7K
14:00 187.64 187.64 187.42 187.42 0.2K
14:05 187.56 187.62 187.42 187.62 0.2K
14:10 187.52 187.60 187.52 187.58 0.1K
14:15 187.56 187.60 187.56 187.56 0.1K
14:20 187.54 187.58 187.40 187.58 0.4K
14:25 187.58 187.72 187.56 187.68 0.6K
14:30 187.94 188.94 187.94 188.94 0.6K
14:35 188.92 189.62 188.92 189.22 1.4K
14:40 189.22 189.22 189.10 189.12 1.4K
14:45 189.08 189.24 189.02 189.02 0.6K
14:50 189.08 189.12 188.90 188.96 1.1K
14:55 188.90 188.90 188.80 188.84 1.7K
15:00 188.64 188.64 188.38 188.52 0.2K
15:05 188.60 188.60 188.52 188.52 0.2K
15:10 188.36 188.50 188.36 188.46 0.8K
15:15 188.48 188.50 188.42 188.48 0.4K
15:20 188.56 188.66 188.46 188.66 0.1K
15:25 188.70 188.70 187.88 187.88 0.6K
15:30 187.32 187.78 186.88 187.56 2.0K
15:35 187.52 188.46 187.04 188.46 0.2K
15:40 188.32 188.92 188.20 188.30 1.0K
15:45 188.00 188.92 188.00 188.74 1.9K
15:50 188.78 188.86 188.42 188.62 1.3K
15:55 188.62 189.10 188.62 189.00 1.5K
16:00 188.94 189.08 188.20 188.34 0.4K
16:05 188.32 188.32 187.44 187.58 1.0K
16:10 187.48 187.50 187.26 187.26 0.4K
16:15 187.32 187.50 187.10 187.40 0.8K
16:20 187.44 187.44 187.04 187.10 0.5K
16:25 187.04 187.28 186.68 187.28 0.8K
16:30 187.12 187.26 187.04 187.12 0.8K
16:35 187.08 187.58 187.08 187.54 0.4K
16:40 187.74 187.82 187.48 187.60 0.5K
16:45 187.52 187.52 187.16 187.16 0.1K
16:50 187.10 187.32 187.00 187.26 0.2K
16:55 187.40 187.52 187.40 187.48 0.2K
17:00 187.48 187.60 187.44 187.50 0.2K
17:05 187.48 187.52 187.34 187.40 1.6K
17:10 187.44 187.44 187.12 187.28 4.3K
17:15 187.12 187.42 187.12 187.42 0.1K
17:20 187.58 187.58 187.16 187.20 0.3K
17:25 187.36 187.66 187.36 187.56 0.7K
17:30 187.70 187.72 187.64 187.68 0.1K
17:35 187.74 187.78 187.46 187.54 0.2K
17:40 187.54 187.58 187.40 187.46 0.2K
17:45 187.58 187.66 187.56 187.64 0.0K
17:50 187.66 187.70 187.48 187.66 0.2K
17:55 187.54 187.54 187.54 187.54 0.0K
18:00 187.50 187.66 187.50 187.60 0.2K
18:05 187.54 187.68 187.54 187.54 0.8K
18:10 187.58 187.78 187.54 187.78 0.1K
18:15 187.84 187.94 187.84 187.90 0.2K
18:20 187.78 188.34 187.78 188.34 0.4K
18:25 188.30 188.38 188.16 188.16 0.1K
18:30 188.20 188.20 187.92 188.04 0.2K
18:35 188.04 188.14 188.04 188.14 0.3K
18:40 188.22 188.28 188.10 188.26 0.1K
18:45 188.20 188.24 188.00 188.12 0.3K
18:50 188.08 188.10 187.94 188.06 0.3K
18:55 187.96 188.24 187.88 188.22 0.1K
19:00 188.16 188.30 188.16 188.16 0.0K
19:05 188.24 188.38 188.24 188.38 2.1K
19:10 188.34 188.34 188.34 188.34 0.1K
19:15 188.30 188.38 188.28 188.32 0.0K
19:20 188.30 188.32 188.14 188.32 0.1K
19:25 188.34 188.46 188.34 188.34 0.8K
19:30 188.32 188.32 188.22 188.22 0.1K
19:35 188.36 188.36 188.36 188.36 0.0K
19:40 188.20 188.20 188.10 188.10 1.2K
19:45 188.16 188.20 188.16 188.20 0.0K
19:50 188.18 188.34 188.16 188.30 0.1K
19:55 188.26 188.36 188.24 188.24 0.3K
20:00 188.38 188.50 188.30 188.30 0.6K
20:05 188.38 188.38 188.18 188.30 0.5K
20:10 188.22 188.22 188.14 188.14 0.8K
20:15 188.30 188.30 188.16 188.16 0.8K
20:20 188.14 188.18 188.10 188.12 1.3K
20:25 188.16 188.22 188.14 188.14 0.0K
20:30 188.12 188.18 188.04 188.04 0.0K
20:35 188.28 188.28 188.24 188.24 0.0K
20:40 188.34 188.50 188.34 188.50 0.6K
20:45 188.50 188.50 188.36 188.40 0.2K
20:50 188.44 188.46 188.44 188.46 0.1K
20:55 188.24 188.34 188.24 188.34 0.0K
21:00 188.40 188.40 188.28 188.28 0.0K
21:05 188.30 188.30 188.28 188.28 0.0K
21:10 188.34 188.34 188.04 188.04 0.0K
21:15 188.20 188.36 188.12 188.36 0.1K
21:20 188.36 188.42 188.36 188.42 0.0K
21:25 188.32 188.32 188.32 188.32 0.0K
21:30 188.18 188.22 188.16 188.22 0.2K
21:40 188.16 188.16 188.12 188.12 0.1K
21:45 188.04 188.04 188.02 188.04 0.1K
21:50 188.02 188.02 187.82 187.86 0.2K
21:55 187.68 187.84 187.68 187.80 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 188.64 190.22 186.86 189.42 0.1M
2025-09-26 187.30 189.62 186.60 187.80 0.1M
2025-09-25 188.08 189.30 185.86 187.16 0.1M
2025-09-24 187.90 191.10 187.02 187.64 0.1M
2025-09-23 193.00 194.08 186.32 186.74 0.1M
2025-09-22 197.98 197.98 192.82 192.88 0.1M
2025-09-19 196.80 199.38 196.24 197.20 0.1M
2025-09-18 197.00 198.70 194.74 196.26 0.1M
2025-09-17 197.12 198.16 193.40 195.58 0.0M
2025-09-16 196.80 199.22 196.40 197.50 0.1M
2025-09-15 195.00 198.78 194.60 196.74 0.1M
2025-09-12 196.06 197.60 193.08 194.46 0.1M
2025-09-11 198.18 198.88 195.42 196.06 0.0M
2025-09-10 202.55 203.55 195.88 196.74 0.1M
2025-09-09 200.80 204.00 200.20 203.65 0.0M
2025-09-08 198.80 202.25 198.50 200.35 0.1M
2025-09-05 202.05 202.45 197.54 198.00 0.1M
2025-09-04 195.22 202.40 195.22 202.40 0.1M
2025-09-03 193.00 194.86 192.48 193.62 0.0M
2025-09-02 195.00 195.50 190.38 193.60 0.1M
2025-09-01 195.32 196.98 194.12 195.30 0.0M
2025-08-29 197.80 198.68 195.06 195.40 0.0M
2025-08-28 196.78 199.40 195.48 198.20 0.0M
2025-08-27 196.98 198.30 196.30 197.06 0.0M
2025-08-26 195.70 196.38 193.94 196.36 0.0M
2025-08-25 195.20 197.12 194.16 196.48 0.1M
2025-08-22 191.56 195.44 190.26 195.30 0.1M
2025-08-21 192.00 192.88 189.74 191.20 0.0M
2025-08-20 194.78 195.40 189.40 192.06 0.1M
2025-08-19 197.32 197.98 195.06 195.48 0.0M
2025-08-18 197.34 198.76 195.66 198.40 0.0M
2025-08-15 198.60 200.10 196.30 197.46 0.1M
2025-08-14 192.16 200.30 191.32 198.52 0.1M
2025-08-13 189.98 192.16 188.92 192.14 0.1M
2025-08-12 190.22 192.14 188.10 189.70 0.1M
2025-08-11 190.90 192.78 189.78 190.52 0.1M
2025-08-08 191.80 192.70 190.42 191.14 0.1M
2025-08-07 189.88 194.28 189.34 191.34 0.1M
2025-08-06 185.26 190.90 183.82 190.70 0.1M
2025-08-05 184.08 187.50 184.08 184.66 0.1M
2025-08-04 186.98 189.40 182.84 182.96 0.2M
2025-08-01 191.00 191.58 184.52 186.04 0.5M
2025-07-31 207.65 208.50 202.50 205.40 0.3M
2025-07-30 200.35 202.15 199.90 201.50 0.1M
2025-07-29 201.20 203.50 199.76 200.05 0.1M
2025-07-28 198.90 201.25 198.12 200.80 0.1M
2025-07-25 198.00 199.06 197.02 197.02 0.1M
2025-07-24 195.00 198.78 194.50 197.50 0.1M
2025-07-23 194.80 195.24 193.46 193.70 0.0M
2025-07-22 196.00 196.88 192.52 193.64 0.1M
2025-07-21 194.52 196.36 193.38 196.04 0.1M
2025-07-18 193.46 194.72 191.46 194.60 0.1M
2025-07-17 192.02 193.88 191.92 193.20 0.1M
2025-07-16 194.78 195.22 189.80 191.78 0.1M
2025-07-15 193.42 195.72 192.82 195.28 0.1M
2025-07-14 191.60 194.04 191.00 193.42 0.1M
2025-07-11 190.56 193.84 189.08 192.90 0.1M
2025-07-10 189.16 190.52 188.00 190.00 0.1M
2025-07-09 187.64 191.58 187.26 189.92 0.1M
2025-07-08 190.58 191.50 186.84 186.98 0.1M
2025-07-07 189.00 191.56 188.38 190.58 0.1M
2025-07-04 188.44 189.30 187.62 188.36 0.0M
2025-07-03 186.88 190.34 186.22 190.00 0.1M
2025-07-02 188.00 188.50 186.10 186.34 0.0M
2025-07-01 186.40 188.22 185.06 187.16 0.0M
2025-06-30 191.22 192.00 186.14 186.54 0.1M
2025-06-27 187.00 190.50 185.36 190.50 0.1M
2025-06-26 182.00 186.02 181.00 185.52 0.1M
2025-06-25 183.52 186.00 181.16 181.74 0.0M
2025-06-24 182.00 184.56 181.62 183.46 0.1M
2025-06-23 181.02 183.76 179.90 180.02 0.1M
2025-06-20 184.12 186.50 180.64 182.30 0.1M
2025-06-19 185.30 185.48 183.10 183.12 0.0M
2025-06-18 186.52 189.50 185.38 185.38 0.0M
2025-06-17 185.88 188.42 184.74 187.04 0.0M
2025-06-16 183.72 187.66 182.42 186.96 0.0M
2025-06-13 180.86 185.20 180.20 183.50 0.1M
2025-06-12 185.00 185.38 182.02 184.14 0.1M
2025-06-11 190.42 190.94 185.40 185.56 0.1M
2025-06-10 190.50 191.00 187.62 190.36 0.1M
2025-06-09 187.30 190.54 186.32 190.48 0.1M
2025-06-06 182.60 187.68 182.50 187.42 0.1M
2025-06-05 181.84 185.80 181.32 181.80 0.1M
2025-06-04 181.12 182.22 179.54 181.70 0.1M
2025-06-03 180.98 183.50 179.64 181.10 0.0M
2025-06-02 179.00 180.92 177.20 180.54 0.1M
2025-05-30 181.02 182.48 177.86 180.62 0.0M
2025-05-29 187.50 188.28 179.76 180.60 0.1M
2025-05-28 182.00 183.56 180.86 181.34 0.1M
2025-05-27 178.88 182.42 177.92 181.70 0.1M
2025-05-26 178.98 179.94 176.80 178.20 0.1M
2025-05-23 179.00 179.58 173.02 176.80 0.1M
2025-05-22 177.56 182.50 177.32 180.08 0.1M
2025-05-21 179.88 179.88 176.54 177.88 0.1M
2025-05-20 182.94 183.18 179.78 180.98 0.1M
2025-05-19 180.50 183.92 178.16 183.22 0.1M
2025-05-16 183.30 184.74 182.60 184.36 0.1M
2025-05-15 187.26 187.40 181.42 183.12 0.1M
2025-05-14 189.10 189.18 186.88 188.18 0.1M
2025-05-13 187.10 192.98 186.14 189.00 0.1M
2025-05-12 178.20 189.38 178.12 188.10 0.3M
2025-05-09 171.40 172.84 169.50 171.52 0.1M
2025-05-08 169.48 173.16 167.20 171.08 0.1M
2025-05-07 164.72 168.10 163.00 167.20 0.1M
2025-05-06 164.34 165.68 162.26 163.08 0.1M
2025-05-05 165.70 166.84 163.48 164.62 0.1M
2025-05-02 163.98 170.68 163.12 168.10 0.2M
2025-04-30 164.24 164.84 157.44 163.02 0.1M
2025-04-29 165.12 165.96 160.48 164.56 0.1M
2025-04-28 165.66 167.84 162.04 164.50 0.1M
2025-04-25 166.72 168.70 163.28 166.38 0.2M
2025-04-24 159.40 164.04 156.72 163.90 0.1M
2025-04-23 157.00 165.02 156.74 159.70 0.2M
2025-04-22 146.00 154.42 145.62 151.80 0.2M
2025-04-17 154.12 155.84 151.30 151.96 0.1M
2025-04-16 155.70 158.60 150.22 153.22 0.2M
2025-04-15 160.46 161.88 157.90 159.22 0.1M
2025-04-14 164.00 166.76 158.26 160.26 0.2M
2025-04-11 161.50 165.50 156.60 162.98 0.2M
2025-04-10 171.70 174.70 157.18 161.46 0.3M
2025-04-09 151.78 175.84 150.54 175.18 0.4M
2025-04-08 162.80 170.22 154.04 156.00 0.4M
2025-04-07 147.20 167.24 142.10 160.88 0.6M
2025-04-04 159.98 162.14 147.80 156.24 0.4M
2025-04-03 170.44 171.54 159.18 161.46 0.4M
2025-04-02 177.82 182.58 173.30 181.02 0.1M
2025-04-01 175.00 179.68 173.42 178.02 0.1M
2025-03-31 176.34 176.58 170.86 176.00 0.2M
2025-03-28 186.96 186.96 177.24 177.62 0.1M
2025-03-27 186.34 188.78 184.98 186.20 0.1M
2025-03-26 190.98 191.74 185.98 186.64 0.1M
2025-03-25 189.00 191.08 187.28 190.94 0.1M
2025-03-24 183.40 188.50 182.82 188.00 0.1M
2025-03-21 180.12 181.92 177.46 181.88 0.0M
2025-03-20 180.70 184.12 177.78 179.92 0.1M
2025-03-19 177.00 179.76 176.20 179.30 0.1M
2025-03-18 179.48 179.50 173.50 176.30 0.2M
2025-03-17 182.18 183.58 177.86 179.60 0.1M
2025-03-14 180.00 182.40 179.52 181.80 0.1M
2025-03-13 181.50 183.52 176.64 179.02 0.1M
2025-03-12 180.20 185.92 178.98 182.08 0.2M
2025-03-11 178.50 183.34 176.66 179.96 0.2M
2025-03-10 182.00 182.88 176.04 179.46 0.2M
2025-03-07 184.86 186.18 177.42 183.80 0.2M
2025-03-06 192.50 193.54 183.70 186.06 0.2M
2025-03-05 193.60 194.84 188.80 192.96 0.1M
2025-03-04 195.50 195.98 188.02 192.02 0.2M
2025-03-03 204.40 205.60 193.52 195.54 0.1M
2025-02-28 199.90 204.85 198.90 204.60 0.1M
2025-02-27 206.20 210.75 200.30 200.40 0.1M
2025-02-26 204.15 208.00 203.05 204.30 0.1M
2025-02-25 202.60 203.10 194.80 202.60 0.2M
2025-02-24 207.10 208.55 202.95 203.30 0.1M
2025-02-21 213.25 213.95 205.20 207.00 0.1M
2025-02-20 216.10 216.60 211.60 212.35 0.1M
2025-02-19 216.95 217.50 214.45 217.30 0.1M
2025-02-18 220.05 220.35 214.25 216.80 0.1M
2025-02-17 217.50 219.95 217.20 218.40 0.1M
2025-02-14 220.00 220.80 216.30 217.95 0.1M
2025-02-13 220.30 220.80 218.40 220.25 0.1M
2025-02-12 224.55 224.95 219.75 219.95 0.1M
2025-02-11 225.35 225.90 222.45 224.50 0.1M
2025-02-10 222.15 227.00 222.15 226.15 0.1M
2025-02-07 221.50 226.15 220.35 222.15 0.2M
2025-02-06 228.70 230.90 227.65 229.75 0.1M
2025-02-05 229.30 230.00 225.80 226.85 0.1M
2025-02-04 230.10 233.65 228.05 233.15 0.1M
2025-02-03 225.80 232.55 224.15 231.20 0.2M
2025-01-31 227.10 231.15 226.50 229.35 0.1M
2025-01-30 226.95 228.85 222.70 225.50 0.1M
2025-01-29 229.65 231.45 226.95 228.05 0.1M
2025-01-28 224.70 231.85 224.15 228.85 0.1M
2025-01-27 219.50 224.60 208.15 224.60 0.2M
2025-01-24 225.45 225.45 222.05 223.85 0.1M
2025-01-23 225.30 226.05 222.40 225.95 0.1M
2025-01-22 222.35 225.95 221.60 225.65 0.1M
2025-01-21 219.00 222.30 218.70 221.75 0.1M
2025-01-20 220.30 220.85 217.00 219.00 0.1M
2025-01-17 215.00 220.35 214.65 219.85 0.1M
2025-01-16 217.05 218.70 213.95 214.25 0.1M
2025-01-15 211.50 216.95 211.20 216.85 0.1M
2025-01-14 214.00 216.00 209.95 211.15 0.1M
2025-01-13 213.10 214.90 211.00 214.05 0.1M
2025-01-10 215.45 216.00 211.30 213.70 0.1M
2025-01-09 215.00 216.00 214.55 215.50 0.0M
2025-01-08 215.05 216.75 213.75 215.40 0.1M
2025-01-07 218.05 220.00 214.10 214.65 0.1M
2025-01-06 218.00 220.40 216.85 218.90 0.1M
2025-01-03 216.00 218.80 214.70 217.45 0.1M
2025-01-02 213.50 218.45 212.60 214.70 0.1M