Amazon.com

AMZN
🏛️ germany →
187.14
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
2022-12-30 78.86 79.05 78.00 78.15 0.1M
2022-12-29 77.69 79.26 77.32 78.88 0.2M
2022-12-28 78.15 78.49 76.85 77.20 0.2M
2022-12-27 80.90 80.99 78.02 78.05 0.2M
2022-12-23 79.06 80.77 78.28 80.28 0.2M
2022-12-22 81.90 82.14 77.78 79.13 0.3M
2022-12-21 81.37 82.18 80.39 81.75 0.1M
2022-12-20 79.77 81.35 79.01 80.28 0.3M
2022-12-19 83.10 83.36 79.71 80.23 0.3M
2022-12-16 83.20 83.95 81.84 82.97 0.2M
2022-12-15 86.04 86.04 82.29 83.27 0.3M
2022-12-14 87.55 87.79 84.88 85.99 0.2M
2022-12-13 86.11 90.20 85.24 86.97 0.3M
2022-12-12 84.60 85.96 83.31 85.96 0.2M
2022-12-09 85.85 86.59 84.20 84.66 0.2M
2022-12-08 84.50 86.10 83.55 85.60 0.2M
2022-12-07 84.70 85.40 83.20 84.19 0.3M
2022-12-06 86.95 87.34 84.06 84.31 0.3M
2022-12-05 89.30 89.90 86.63 86.82 0.4M
2022-12-02 90.26 91.55 89.17 89.36 0.2M
2022-12-01 93.00 93.30 90.51 90.75 0.2M
2022-11-30 89.53 92.70 88.23 92.70 0.2M
2022-11-29 91.45 91.88 88.54 89.56 0.2M
2022-11-28 89.60 91.99 88.14 90.97 0.2M
2022-11-25 91.34 91.49 89.68 90.08 0.1M
2022-11-24 90.85 91.74 90.54 91.60 0.1M
2022-11-23 90.49 91.15 89.59 90.40 0.1M
2022-11-22 90.00 90.92 88.64 90.52 0.2M
2022-11-21 91.30 92.67 88.49 90.25 0.2M
2022-11-18 91.35 93.10 89.51 91.19 0.2M
2022-11-17 94.00 94.49 90.80 91.56 0.2M
2022-11-16 95.31 95.97 92.05 93.68 0.2M
2022-11-15 95.75 99.50 94.51 95.62 0.3M
2022-11-14 97.30 97.99 94.54 95.30 0.3M
2022-11-11 95.54 97.70 94.16 97.31 0.3M
2022-11-10 86.60 96.88 86.21 94.67 0.5M
2022-11-09 89.50 90.27 85.77 86.17 0.3M
2022-11-08 90.90 91.19 87.79 89.38 0.3M
2022-11-07 91.50 92.47 88.85 90.35 0.4M
2022-11-04 92.00 93.13 88.81 91.34 0.5M
2022-11-03 94.70 95.76 91.30 91.82 0.5M
2022-11-02 98.30 98.98 93.53 94.45 0.4M
2022-11-01 104.38 105.00 97.23 98.00 0.4M
2022-10-31 103.50 105.72 101.78 103.78 0.3M
2022-10-28 97.90 104.30 95.42 103.80 1.3M
2022-10-27 115.48 115.78 110.20 111.24 0.2M
2022-10-26 116.40 118.46 114.58 114.60 0.2M
2022-10-25 121.06 121.80 119.86 120.98 0.1M
2022-10-24 121.48 123.10 118.36 121.24 0.1M
2022-10-21 117.00 121.16 116.36 121.10 0.1M
2022-10-20 116.98 120.22 116.02 117.84 0.1M
2022-10-19 119.50 120.08 115.92 117.72 0.1M
2022-10-18 117.42 121.00 116.82 117.92 0.1M
2022-10-17 110.62 116.06 110.52 115.70 0.1M
2022-10-14 116.30 117.50 109.62 109.90 0.1M
2022-10-13 116.00 116.90 109.06 115.14 0.1M
2022-10-12 115.90 117.30 114.94 116.34 0.1M
2022-10-11 116.98 118.14 113.86 115.42 0.1M
2022-10-10 117.40 119.72 116.04 117.18 0.1M
2022-10-07 122.88 122.96 116.94 117.88 0.1M
2022-10-06 122.50 123.62 120.90 122.80 0.1M
2022-10-05 121.70 123.00 119.66 122.00 0.1M
2022-10-04 119.00 123.60 118.74 121.10 0.1M
2022-10-03 115.08 117.96 114.02 117.96 0.1M
2022-09-30 117.30 119.16 115.18 115.18 0.1M
2022-09-29 121.94 121.94 115.64 117.36 0.1M
2022-09-28 118.70 121.92 117.32 121.34 0.1M
2022-09-27 120.70 122.58 117.76 119.22 0.1M
2022-09-26 116.58 121.38 116.22 119.88 0.1M
2022-09-23 118.70 119.58 115.78 117.44 0.1M
2022-09-22 119.84 120.56 118.08 119.20 0.1M
2022-09-21 122.50 124.80 120.44 120.52 0.1M
2022-09-20 125.00 125.28 121.62 122.52 0.1M
2022-09-19 122.50 124.50 122.18 124.48 0.1M
2022-09-16 124.98 124.98 121.04 123.54 0.2M
2022-09-15 129.46 130.32 125.58 126.62 0.1M
2022-09-14 127.46 129.08 126.68 129.08 0.1M
2022-09-13 134.94 135.50 126.74 127.22 0.2M
2022-09-12 132.78 134.86 131.16 134.86 0.1M
2022-09-09 129.60 132.90 129.26 132.72 0.1M
2022-09-08 129.78 130.70 127.58 129.80 0.1M
2022-09-07 127.00 129.82 126.50 129.40 0.1M
2022-09-06 128.50 129.98 126.46 127.00 0.1M
2022-09-05 129.00 129.20 127.32 128.98 0.1M
2022-09-02 128.48 131.16 127.08 127.86 0.1M
2022-09-01 125.00 128.58 124.04 128.58 0.1M
2022-08-31 129.08 130.52 126.16 126.16 0.1M
2022-08-30 130.82 131.66 126.74 128.64 0.1M
2022-08-29 129.98 131.80 128.60 129.90 0.2M
2022-08-26 137.44 137.98 130.96 131.26 0.1M
2022-08-25 134.50 137.66 134.32 137.66 0.1M
2022-08-24 133.80 135.96 133.08 134.10 0.1M
2022-08-23 134.20 135.20 132.20 134.08 0.1M
2022-08-22 136.74 136.98 133.56 134.06 0.2M
2022-08-19 140.00 141.12 137.36 137.70 0.1M
2022-08-18 139.30 141.44 138.52 140.90 0.1M
2022-08-17 142.00 143.50 138.42 139.54 0.2M
2022-08-16 140.68 143.98 139.50 142.52 0.2M
2022-08-15 139.84 141.28 138.80 140.94 0.2M
2022-08-12 137.26 139.78 136.64 139.78 0.1M
2022-08-11 138.90 139.60 135.50 136.28 0.1M
2022-08-10 134.88 139.46 133.72 138.38 0.1M
2022-08-09 137.50 137.70 132.96 135.00 0.1M
2022-08-08 138.90 141.24 135.72 136.86 0.2M
2022-08-05 140.02 140.36 137.38 138.42 0.2M
2022-08-04 137.10 140.28 136.76 139.00 0.2M
2022-08-03 132.00 138.34 131.70 137.10 0.2M
2022-08-02 131.50 134.62 130.42 132.04 0.1M
2022-08-01 131.60 135.12 130.40 132.06 0.2M
2022-07-29 135.50 135.50 130.38 132.24 1.0M
2022-07-28 118.36 120.54 116.30 120.00 0.2M
2022-07-27 115.78 119.26 114.36 118.68 0.1M
2022-07-26 114.80 116.52 113.16 113.54 0.1M
2022-07-25 120.60 120.74 117.44 118.54 0.1M
2022-07-22 121.30 123.22 118.76 119.84 0.1M
2022-07-21 120.48 122.46 119.26 121.98 0.2M
2022-07-20 116.10 121.14 115.40 120.62 0.3M
2022-07-19 112.70 116.10 110.86 115.66 0.1M
2022-07-18 113.50 115.30 111.60 112.14 0.1M
2022-07-15 110.68 114.70 110.06 112.36 0.1M
2022-07-14 110.00 111.40 107.92 110.72 0.1M
2022-07-13 109.48 110.84 105.88 109.94 0.1M
2022-07-12 110.98 112.52 107.94 108.88 0.1M
2022-07-11 113.10 114.14 110.22 111.30 0.1M
2022-07-08 113.50 114.78 112.14 113.46 0.1M
2022-07-07 113.02 115.18 111.52 114.40 0.2M
2022-07-06 110.42 113.48 109.22 112.50 0.1M
2022-07-05 105.02 111.10 103.58 110.52 0.2M
2022-07-04 104.94 104.94 103.80 104.54 0.1M
2022-07-01 100.68 105.24 100.26 105.00 0.1M
2022-06-30 103.50 104.08 98.34 101.18 0.2M
2022-06-29 102.78 105.84 101.22 104.38 0.1M
2022-06-28 107.46 109.06 101.76 102.02 0.1M
2022-06-27 111.00 111.58 106.56 106.96 0.2M
2022-06-24 107.24 110.32 105.98 110.32 0.2M
2022-06-23 102.90 107.32 102.48 106.80 0.1M
2022-06-22 102.10 105.92 100.62 103.42 0.1M
2022-06-21 102.74 105.82 102.00 103.02 0.2M
2022-06-20 101.60 102.78 101.18 102.60 0.1M
2022-06-17 99.03 102.00 97.88 101.30 0.2M
2022-06-16 103.50 103.56 96.51 98.13 0.2M
2022-06-15 99.00 104.28 97.91 103.06 0.3M
2022-06-14 101.10 101.60 97.52 98.18 0.2M
2022-06-13 102.48 102.48 97.73 99.66 0.4M
2022-06-10 109.80 110.34 103.70 104.26 0.3M
2022-06-09 112.90 113.84 109.42 109.44 0.2M
2022-06-08 114.78 115.16 112.70 113.08 0.2M
2022-06-07 116.04 116.80 113.16 114.90 0.3M
2022-06-06 114.20 120.38 113.82 117.98 0.5M
2022-06-03 118.45 118.68 112.93 114.13 0.3M
2022-06-02 114.73 116.85 112.23 116.85 0.3M
2022-06-01 113.20 116.78 112.05 114.40 0.4M
2022-05-31 108.20 113.68 106.88 111.95 0.4M
2022-05-30 109.18 109.93 108.03 109.25 0.3M
2022-05-27 103.75 107.25 103.28 107.20 0.2M
2022-05-26 99.74 105.13 99.40 104.95 0.1M
2022-05-25 98.29 101.25 96.62 100.05 0.2M
2022-05-24 98.65 98.88 94.41 96.92 0.3M
2022-05-23 102.78 103.90 97.56 100.68 0.2M
2022-05-20 103.33 104.03 99.67 101.90 0.2M
2022-05-19 101.60 103.80 100.08 101.40 0.2M
2022-05-18 109.50 110.00 101.53 102.40 0.3M
2022-05-17 107.55 109.80 105.65 109.45 0.2M
2022-05-16 108.50 109.30 105.88 106.05 0.2M
2022-05-13 105.10 108.83 103.98 108.83 0.2M
2022-05-12 100.00 106.28 98.54 103.20 0.3M
2022-05-11 104.40 105.13 99.36 100.10 0.3M
2022-05-10 104.15 106.65 101.85 103.35 0.3M
2022-05-09 108.50 108.55 102.28 103.18 0.3M
2022-05-06 110.90 112.25 107.03 108.93 0.3M
2022-05-05 118.50 118.65 109.28 110.45 0.3M
2022-05-04 118.40 118.93 113.10 118.68 0.2M
2022-05-03 118.85 119.60 116.70 118.15 0.3M
2022-05-02 118.75 119.95 112.63 118.45 0.5M
2022-04-29 126.25 126.93 115.08 117.80 0.9M
2022-04-28 134.85 138.85 133.65 137.75 0.1M
2022-04-27 132.15 134.45 128.93 131.00 0.1M
2022-04-26 137.38 137.40 130.35 131.05 0.1M
2022-04-25 133.75 136.43 132.75 136.40 0.2M
2022-04-22 137.25 138.40 133.15 133.65 0.1M
2022-04-21 142.83 143.88 136.35 136.88 0.1M
2022-04-20 145.00 146.15 141.53 141.93 0.1M
2022-04-19 142.90 147.10 140.40 146.55 0.1M
2022-04-14 143.45 143.93 139.90 140.15 0.1M
2022-04-13 140.90 143.30 138.30 142.80 0.1M
2022-04-12 138.83 142.60 138.53 139.30 0.1M
2022-04-11 141.80 141.80 138.20 138.90 0.1M
2022-04-08 145.00 146.68 141.85 142.00 0.1M
2022-04-07 145.13 146.93 141.95 145.23 0.1M
2022-04-06 150.53 151.20 144.53 145.70 0.1M
2022-04-05 153.43 153.90 149.78 150.45 0.1M
2022-04-04 148.40 153.50 147.75 153.50 0.1M
2022-04-01 147.75 150.25 146.90 148.20 0.1M
2022-03-31 149.28 150.78 147.50 147.50 0.1M
2022-03-30 152.90 152.90 148.30 149.13 0.1M
2022-03-29 154.00 154.38 151.35 152.60 0.2M
2022-03-28 149.93 153.98 149.43 153.85 0.2M
2022-03-25 148.35 150.13 147.53 149.95 0.1M
2022-03-24 148.60 149.98 145.75 148.68 0.1M
2022-03-23 150.28 151.23 148.15 148.53 0.2M
2022-03-22 147.40 150.63 146.23 149.80 0.2M
2022-03-21 145.50 147.68 144.50 146.45 0.2M
2022-03-18 140.95 146.23 140.68 146.15 0.2M
2022-03-17 138.95 141.83 137.45 140.83 0.1M
2022-03-16 136.25 139.23 134.48 139.00 0.2M
2022-03-15 134.50 135.13 128.23 134.80 0.2M
2022-03-14 134.83 134.93 128.50 129.93 0.2M
2022-03-11 133.95 136.15 133.23 133.45 0.2M
2022-03-10 135.85 135.98 130.45 133.80 0.4M
2022-03-09 124.68 127.25 124.03 125.85 0.1M
2022-03-08 125.00 128.53 122.80 124.73 0.2M
2022-03-07 132.03 133.73 126.60 126.60 0.2M
2022-03-04 132.78 135.30 131.83 133.08 0.1M
2022-03-03 136.88 138.65 132.83 133.58 0.1M
2022-03-02 135.00 137.45 134.40 136.83 0.1M
2022-03-01 137.43 138.25 134.83 135.48 0.1M
2022-02-28 134.50 137.48 134.10 136.90 0.1M
2022-02-25 133.58 136.65 132.83 136.38 0.1M
2022-02-24 124.50 135.40 123.08 135.15 0.4M
2022-02-23 133.53 134.78 128.03 128.23 0.1M
2022-02-22 131.03 135.03 129.05 132.50 0.3M
2022-02-21 134.70 135.58 125.75 129.60 0.3M
2022-02-18 136.30 137.58 133.23 134.75 0.1M
2022-02-17 139.05 140.80 136.00 136.05 0.1M
2022-02-16 138.00 139.48 136.05 139.18 0.1M
2022-02-15 137.05 140.05 136.23 137.65 0.1M
2022-02-14 134.75 140.23 132.75 137.18 0.5M
2022-02-11 137.75 139.75 134.60 135.53 0.2M
2022-02-10 141.45 141.63 138.03 139.15 0.1M
2022-02-09 142.00 143.30 140.33 140.98 0.1M
2022-02-08 138.75 141.60 136.33 141.25 0.2M
2022-02-07 137.75 142.20 136.85 137.98 0.2M
2022-02-04 138.95 140.65 131.50 137.88 0.8M
2022-02-03 129.23 130.10 121.03 121.80 0.6M
2022-02-02 136.93 138.05 131.65 133.18 0.4M
2022-02-01 133.45 134.50 131.15 134.23 0.3M
2022-01-31 129.50 133.28 129.03 133.08 0.3M
2022-01-28 126.85 129.20 123.78 128.95 0.2M
2022-01-27 122.40 129.25 122.40 125.50 0.2M
2022-01-26 124.28 128.63 122.20 123.75 0.3M
2022-01-25 126.75 127.48 122.50 123.85 0.3M
2022-01-24 126.03 127.95 119.53 127.90 0.7M
2022-01-21 132.75 133.85 125.28 126.20 0.5M
2022-01-20 138.50 139.25 133.90 134.18 0.2M
2022-01-19 139.50 140.80 137.53 137.83 0.2M
2022-01-18 141.25 141.25 139.00 140.40 0.1M
2022-01-17 141.95 142.88 141.08 142.23 0.1M
2022-01-14 140.58 142.03 139.53 142.00 0.1M
2022-01-13 144.20 144.75 140.73 140.73 0.1M
2022-01-12 146.00 146.33 144.00 144.48 0.1M
2022-01-11 142.48 146.45 141.93 145.50 0.1M
2022-01-10 143.55 146.00 138.08 142.75 0.3M
2022-01-07 144.98 145.85 142.63 143.20 0.1M
2022-01-06 145.28 145.93 143.10 144.65 0.1M
2022-01-05 147.73 148.33 145.35 145.53 0.1M
2022-01-04 150.88 151.93 147.20 148.55 0.1M
2022-01-03 147.25 151.18 147.00 150.90 0.2M