Amazon.com

AMZN
🏛️ germany →
187.08
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
2021-12-30 149.68 150.40 149.28 149.48 0.1M
2021-12-29 151.18 151.98 148.58 149.13 0.1M
2021-12-28 149.58 152.25 149.58 150.90 0.1M
2021-12-27 151.00 152.55 149.48 149.88 0.1M
2021-12-23 151.10 151.98 150.30 150.95 0.1M
2021-12-22 151.40 151.95 149.20 150.75 0.1M
2021-12-21 149.50 151.30 147.03 151.10 0.1M
2021-12-20 149.65 149.65 146.65 148.23 0.1M
2021-12-17 148.53 151.75 146.53 151.38 0.1M
2021-12-16 153.88 154.88 148.48 149.08 0.1M
2021-12-15 149.75 153.75 146.78 153.70 0.1M
2021-12-14 150.80 151.05 147.65 150.43 0.2M
2021-12-13 153.08 153.85 149.73 150.48 0.1M
2021-12-10 154.63 155.95 150.78 152.25 0.1M
2021-12-09 155.68 156.38 154.20 154.25 0.1M
2021-12-08 157.18 157.55 154.23 155.18 0.1M
2021-12-07 153.50 157.78 153.25 156.33 0.1M
2021-12-06 150.88 154.03 147.85 151.98 0.1M
2021-12-03 153.00 153.13 147.63 149.90 0.2M
2021-12-02 152.55 153.93 151.28 152.05 0.1M
2021-12-01 157.50 157.50 152.28 152.28 0.2M
2021-11-30 156.95 157.60 154.18 154.65 0.1M
2021-11-29 156.05 159.48 156.00 157.95 0.2M
2021-11-26 158.95 160.88 154.63 154.88 0.3M
2021-11-25 160.25 161.08 159.88 160.50 0.1M
2021-11-24 159.50 161.33 157.98 159.78 0.1M
2021-11-23 159.15 160.88 156.05 158.90 0.2M
2021-11-22 163.75 165.05 158.48 159.00 0.3M
2021-11-19 163.00 166.15 162.53 162.88 0.3M
2021-11-18 156.90 162.93 156.68 162.48 0.2M
2021-11-17 156.55 158.45 156.53 156.53 0.1M
2021-11-16 156.25 157.50 155.40 156.40 0.1M
2021-11-15 153.75 157.00 153.75 156.05 0.1M
2021-11-12 152.05 154.63 150.73 153.93 0.1M
2021-11-11 152.43 154.40 151.43 151.60 0.1M
2021-11-10 153.50 156.50 150.85 151.75 0.2M
2021-11-09 150.40 154.98 150.15 154.05 0.2M
2021-11-08 152.18 154.63 150.58 150.60 0.1M
2021-11-05 150.00 154.23 149.00 151.88 0.2M
2021-11-04 146.10 151.48 145.63 150.13 0.5M
2021-11-03 143.58 146.28 142.45 145.73 0.1M
2021-11-02 142.50 143.60 141.70 142.90 0.1M
2021-11-01 146.25 146.35 142.03 142.88 0.2M
2021-10-29 141.90 145.83 140.50 145.73 0.5M
2021-10-28 146.80 148.80 145.38 147.33 0.2M
2021-10-27 145.75 148.08 145.08 146.25 0.1M
2021-10-26 143.53 147.18 143.53 145.50 0.1M
2021-10-25 143.70 144.10 142.05 142.90 0.2M
2021-10-22 147.20 147.73 143.10 143.35 0.1M
2021-10-21 146.28 148.00 146.00 147.80 0.1M
2021-10-20 147.93 148.68 145.90 146.55 0.1M
2021-10-19 148.23 148.38 146.95 148.00 0.1M
2021-10-18 146.93 148.53 145.83 148.53 0.1M
2021-10-15 142.88 146.98 142.28 146.85 0.1M
2021-10-14 142.38 142.90 141.85 142.15 0.1M
2021-10-13 140.75 141.93 140.20 141.60 0.0M
2021-10-12 140.18 141.43 139.60 140.88 0.1M
2021-10-11 142.23 142.23 140.05 140.58 0.1M
2021-10-08 143.20 143.58 142.18 142.25 0.0M
2021-10-07 141.68 143.75 141.68 142.90 0.1M
2021-10-06 138.63 141.23 137.53 141.20 0.1M
2021-10-05 138.18 140.48 137.03 138.90 0.2M
2021-10-04 141.35 141.60 136.75 137.33 0.2M
2021-10-01 141.68 142.40 140.03 141.75 0.1M
2021-09-30 143.28 143.75 141.55 141.95 0.1M
2021-09-29 142.73 144.08 142.08 142.38 0.1M
2021-09-28 145.60 145.60 140.90 141.88 0.1M
2021-09-27 146.40 146.63 142.68 145.53 0.1M
2021-09-24 145.55 146.30 144.53 146.15 0.1M
2021-09-23 144.88 145.95 144.20 145.48 0.1M
2021-09-22 142.98 144.75 142.48 144.50 0.1M
2021-09-21 143.50 145.00 142.15 142.68 0.1M
2021-09-20 147.50 147.50 140.93 143.00 0.3M
2021-09-17 148.30 148.68 147.13 147.65 0.1M
2021-09-16 147.08 148.45 146.50 148.00 0.1M
2021-09-15 146.25 147.48 143.93 146.98 0.1M
2021-09-14 146.60 147.25 145.65 146.15 0.1M
2021-09-13 147.48 148.20 145.55 146.25 0.1M
2021-09-10 148.00 148.63 146.53 146.88 0.1M
2021-09-09 148.98 150.20 147.15 147.25 0.1M
2021-09-08 148.28 150.00 147.60 149.10 0.1M
2021-09-07 147.23 148.85 145.93 148.15 0.1M
2021-09-06 146.98 147.33 146.68 147.25 0.1M
2021-09-03 145.85 146.58 144.53 146.40 0.1M
2021-09-02 146.98 148.50 145.53 145.75 0.1M
2021-09-01 147.08 148.80 146.65 146.90 0.2M
2021-08-31 145.08 146.98 143.58 146.98 0.1M
2021-08-30 142.23 145.90 142.03 145.00 0.2M
2021-08-27 141.25 142.10 140.68 142.00 0.1M
2021-08-26 140.33 141.68 139.25 141.05 0.1M
2021-08-25 140.25 141.40 139.78 140.20 0.1M
2021-08-24 139.95 141.05 139.25 140.58 0.1M
2021-08-23 135.83 139.73 135.83 139.00 0.1M
2021-08-20 136.25 137.48 135.85 136.75 0.1M
2021-08-19 137.00 138.23 135.03 136.45 0.1M
2021-08-18 138.70 139.25 136.60 136.60 0.1M
2021-08-17 139.75 140.18 137.73 138.50 0.1M
2021-08-16 139.25 140.13 136.38 140.05 0.2M
2021-08-13 140.00 140.93 139.18 139.60 0.1M
2021-08-12 140.68 141.23 139.35 140.80 0.1M
2021-08-11 141.93 142.10 139.53 140.30 0.2M
2021-08-10 142.93 143.30 141.43 141.65 0.1M
2021-08-09 141.75 142.68 141.00 142.48 0.1M
2021-08-06 143.00 143.25 141.58 142.28 0.1M
2021-08-05 141.80 143.13 141.10 142.63 0.1M
2021-08-04 142.20 142.63 141.18 141.80 0.2M
2021-08-03 141.00 142.95 139.08 141.83 0.2M
2021-08-02 141.25 141.78 139.70 140.40 0.4M
2021-07-30 141.45 142.33 139.23 140.35 1.1M
2021-07-29 153.38 153.73 150.58 151.35 0.1M
2021-07-28 153.00 155.13 152.68 153.35 0.2M
2021-07-27 157.00 157.03 151.50 153.30 0.2M
2021-07-26 155.23 157.13 154.83 156.53 0.1M
2021-07-23 154.75 155.70 154.13 155.20 0.1M
2021-07-22 152.00 154.60 151.50 154.60 0.1M
2021-07-21 152.18 152.43 150.28 151.83 0.1M
2021-07-20 151.25 152.43 149.55 151.95 0.1M
2021-07-19 150.83 151.48 148.38 150.43 0.2M
2021-07-16 153.75 154.58 151.23 151.35 0.1M
2021-07-15 155.75 156.48 153.28 153.55 0.1M
2021-07-14 156.63 157.20 154.88 155.30 0.1M
2021-07-13 156.68 159.48 155.93 156.25 0.2M
2021-07-12 157.00 158.30 155.90 156.78 0.1M
2021-07-09 156.33 158.48 155.63 156.55 0.2M
2021-07-08 156.90 158.75 152.68 157.45 0.3M
2021-07-07 155.25 158.13 155.08 156.50 0.3M
2021-07-06 147.50 155.83 147.03 155.30 0.5M
2021-07-05 147.90 147.90 147.13 147.45 0.1M
2021-07-02 144.73 147.95 144.60 147.95 0.1M
2021-07-01 145.25 146.00 143.90 144.75 0.1M
2021-06-30 145.03 146.40 144.20 145.05 0.1M
2021-06-29 144.45 145.30 143.78 144.78 0.1M
2021-06-28 143.55 144.58 142.80 144.40 0.1M
2021-06-25 144.55 145.05 141.88 142.33 0.1M
2021-06-24 146.93 147.50 143.70 144.50 0.1M
2021-06-23 147.13 147.33 145.75 147.00 0.1M
2021-06-22 145.28 147.40 144.18 146.70 0.1M
2021-06-21 145.95 146.98 144.08 144.85 0.2M
2021-06-18 146.30 147.85 145.53 147.03 0.3M
2021-06-17 141.75 146.80 141.03 146.60 0.4M
2021-06-16 139.48 142.50 139.18 142.23 0.2M
2021-06-15 139.58 140.00 138.68 139.48 0.1M
2021-06-14 138.25 139.50 137.58 139.50 0.1M
2021-06-11 137.63 138.90 136.95 138.08 0.1M
2021-06-10 135.00 137.58 134.10 137.58 0.1M
2021-06-09 134.25 135.33 133.93 134.80 0.1M
2021-06-08 131.13 134.63 130.90 134.18 0.1M
2021-06-07 131.45 131.98 130.13 131.13 0.1M
2021-06-04 131.50 132.38 131.28 131.75 0.0M
2021-06-03 132.48 132.78 131.20 131.40 0.0M
2021-06-02 131.83 132.48 131.40 132.38 0.1M
2021-06-01 132.28 132.85 131.18 131.73 0.1M
2021-05-31 132.53 132.83 131.35 132.00 0.1M
2021-05-28 133.43 133.70 132.03 132.28 0.1M
2021-05-27 134.38 134.38 132.45 132.45 0.1M
2021-05-26 133.50 135.03 133.23 133.90 0.1M
2021-05-25 133.05 133.93 131.35 133.10 0.1M
2021-05-24 131.90 133.35 131.43 132.85 0.0M
2021-05-21 132.93 133.80 131.25 131.35 0.1M
2021-05-20 132.93 133.40 132.03 132.85 0.1M
2021-05-19 132.25 132.80 130.28 132.80 0.1M
2021-05-18 134.98 136.23 132.10 132.30 0.1M
2021-05-17 133.40 135.48 132.55 134.55 0.2M
2021-05-14 131.03 132.95 130.88 132.78 0.1M
2021-05-13 130.18 132.40 129.65 130.43 0.1M
2021-05-12 132.30 132.78 129.73 130.63 0.1M
2021-05-11 130.90 133.15 128.03 132.83 0.3M
2021-05-10 135.93 136.00 131.43 131.50 0.3M
2021-05-07 137.43 138.55 135.23 135.25 0.1M
2021-05-06 136.18 137.48 134.68 137.00 0.1M
2021-05-05 138.00 139.50 136.03 136.25 0.2M
2021-05-04 141.25 141.73 136.10 137.65 0.3M
2021-05-03 144.60 145.13 139.75 140.15 0.3M
2021-04-30 146.05 147.50 144.08 144.08 0.5M
2021-04-29 144.15 144.93 141.90 143.13 0.3M
2021-04-28 142.13 144.35 141.03 142.65 0.2M
2021-04-27 141.85 143.15 140.58 141.50 0.3M
2021-04-26 138.33 141.83 137.68 141.20 0.2M
2021-04-23 137.80 139.70 137.15 138.33 0.1M
2021-04-22 139.75 140.38 137.45 137.73 0.1M
2021-04-21 137.50 139.65 137.00 139.63 0.1M
2021-04-20 140.25 140.43 137.83 138.48 0.1M
2021-04-19 142.00 142.75 139.58 140.05 0.2M
2021-04-16 141.13 142.10 140.10 141.75 0.1M
2021-04-15 139.75 141.83 139.50 141.15 0.1M
2021-04-14 142.48 142.73 138.88 139.20 0.2M
2021-04-13 142.25 143.78 141.78 142.23 0.2M
2021-04-12 141.03 142.45 140.65 141.95 0.2M
2021-04-09 138.25 141.63 138.08 141.50 0.2M
2021-04-08 138.95 139.78 138.18 138.45 0.2M
2021-04-07 136.18 139.00 135.28 138.10 0.3M
2021-04-06 136.00 137.15 135.00 135.70 0.2M
2021-04-01 132.30 134.25 132.00 134.20 0.2M
2021-03-31 130.70 132.75 129.85 132.00 0.2M
2021-03-30 130.75 131.05 129.43 129.98 0.1M
2021-03-29 128.55 131.23 128.10 130.63 0.1M
2021-03-26 130.25 130.38 127.13 129.28 0.1M
2021-03-25 131.25 131.58 128.95 129.95 0.1M
2021-03-24 132.68 133.98 130.55 130.68 0.1M
2021-03-23 130.28 134.23 130.03 132.65 0.2M
2021-03-22 129.40 130.85 128.73 130.38 0.1M
2021-03-19 127.50 129.15 127.05 128.83 0.1M
2021-03-18 131.60 131.73 127.03 127.48 0.1M
2021-03-17 130.00 132.43 128.53 130.98 0.1M
2021-03-16 129.30 131.35 129.18 129.70 0.1M
2021-03-15 129.50 129.93 127.23 129.13 0.1M
2021-03-12 130.18 130.18 127.70 129.35 0.1M
2021-03-11 129.03 130.75 128.93 129.95 0.2M
2021-03-10 128.70 130.50 127.30 128.30 0.2M
2021-03-09 125.33 129.88 124.78 128.73 0.2M
2021-03-08 125.55 128.90 123.53 124.75 0.2M
2021-03-05 123.78 126.25 120.93 125.88 0.3M
2021-03-04 124.20 126.90 123.08 124.25 0.2M
2021-03-03 129.08 129.63 124.20 124.70 0.2M
2021-03-02 130.98 131.35 127.75 128.03 0.1M
2021-03-01 129.00 130.78 128.75 130.63 0.2M
2021-02-26 124.50 129.25 123.00 128.53 0.4M
2021-02-25 130.03 130.75 125.28 125.75 0.3M
2021-02-24 130.40 132.18 128.93 129.80 0.2M
2021-02-23 130.70 131.98 126.28 131.60 0.4M
2021-02-22 134.03 134.18 130.63 131.00 0.4M
2021-02-19 137.63 137.73 133.93 134.10 0.2M
2021-02-18 137.20 138.08 135.60 137.63 0.2M
2021-02-17 135.48 137.93 134.90 137.25 0.2M
2021-02-16 135.45 136.70 134.38 135.05 0.2M
2021-02-15 135.08 135.65 134.63 135.40 0.1M
2021-02-12 134.33 135.35 133.78 135.25 0.1M
2021-02-11 135.75 136.15 133.93 134.30 0.1M
2021-02-10 136.75 137.33 134.13 135.58 0.3M
2021-02-09 137.85 137.88 136.08 136.43 0.2M
2021-02-08 140.45 140.48 137.10 137.83 0.3M
2021-02-05 139.50 140.20 137.50 139.08 0.3M
2021-02-04 138.75 139.50 136.83 139.10 0.4M
2021-02-03 140.75 144.23 137.45 137.63 1.0M
2021-02-02 139.25 142.38 138.73 140.70 0.6M
2021-02-01 133.25 138.85 132.78 138.75 0.3M
2021-01-29 132.78 133.45 131.30 132.13 0.3M
2021-01-28 133.03 136.18 131.03 133.55 0.3M
2021-01-27 138.13 138.90 132.58 133.45 0.4M
2021-01-26 135.08 137.18 135.05 136.68 0.2M
2021-01-25 135.93 138.55 133.85 135.58 0.3M
2021-01-22 135.75 136.38 134.25 135.33 0.2M
2021-01-21 135.00 137.78 134.78 136.00 0.4M
2021-01-20 129.35 135.48 129.03 134.88 0.4M
2021-01-19 129.30 129.98 127.65 128.70 0.1M
2021-01-18 128.75 129.28 128.45 129.00 0.1M
2021-01-15 128.90 129.68 128.03 128.50 0.1M
2021-01-14 130.80 131.05 128.38 128.68 0.2M
2021-01-13 128.68 131.05 127.93 130.25 0.2M
2021-01-12 128.88 129.15 126.83 127.98 0.2M
2021-01-11 129.90 130.35 127.93 128.05 0.2M
2021-01-08 129.98 130.48 128.33 130.25 0.3M
2021-01-07 128.53 130.85 128.03 128.93 0.2M
2021-01-06 129.60 130.03 127.03 127.28 0.4M
2021-01-05 130.45 131.20 128.98 130.95 0.2M
2021-01-04 134.00 134.00 128.30 130.08 0.5M