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
2023-12-29 138.64 138.92 138.34 138.68 0.0M
2023-12-28 138.02 139.26 137.82 138.58 0.1M
2023-12-27 139.06 139.70 137.92 138.02 0.1M
2023-12-22 139.12 139.86 138.64 139.38 0.1M
2023-12-21 139.22 140.16 138.32 139.90 0.1M
2023-12-20 140.02 141.84 138.56 139.20 0.2M
2023-12-19 140.52 141.40 139.16 140.00 0.2M
2023-12-18 137.50 141.78 136.78 141.08 0.3M
2023-12-15 133.98 138.00 133.50 137.78 0.2M
2023-12-14 137.00 137.58 132.26 134.04 0.1M
2023-12-13 137.00 138.42 135.94 136.68 0.2M
2023-12-12 135.00 136.60 134.72 136.54 0.1M
2023-12-11 136.90 136.90 133.68 135.52 0.2M
2023-12-08 136.18 137.36 135.22 136.90 0.2M
2023-12-07 134.52 136.80 134.06 135.96 0.1M
2023-12-06 136.02 137.04 134.20 134.20 0.1M
2023-12-05 133.00 137.46 132.32 135.98 0.2M
2023-12-04 134.80 135.08 132.04 133.68 0.1M
2023-12-01 133.86 135.40 133.22 135.00 0.1M
2023-11-30 133.34 134.80 132.48 134.26 0.1M
2023-11-29 133.80 135.20 133.20 133.24 0.1M
2023-11-28 135.10 135.18 132.58 133.82 0.1M
2023-11-27 133.60 136.54 133.40 134.92 0.2M
2023-11-24 134.16 134.84 132.84 134.04 0.1M
2023-11-23 134.44 134.98 133.90 134.34 0.1M
2023-11-22 131.50 135.70 130.74 134.76 0.2M
2023-11-21 133.30 133.78 129.36 131.82 0.1M
2023-11-20 132.88 134.02 132.46 133.52 0.1M
2023-11-17 131.64 133.12 130.86 133.10 0.1M
2023-11-16 132.68 132.74 128.40 131.58 0.1M
2023-11-15 134.54 136.00 131.42 132.04 0.2M
2023-11-14 133.42 135.96 133.38 133.90 0.1M
2023-11-13 133.30 134.02 131.90 133.20 0.1M
2023-11-10 132.00 134.42 130.66 134.36 0.1M
2023-11-09 132.72 133.30 131.12 131.76 0.1M
2023-11-08 133.56 134.38 131.90 132.70 0.1M
2023-11-07 129.92 134.06 129.86 133.56 0.2M
2023-11-06 129.04 131.06 128.80 130.14 0.1M
2023-11-03 129.96 130.16 128.44 129.00 0.1M
2023-11-02 129.98 130.36 128.34 130.00 0.2M
2023-11-01 125.58 129.98 125.58 129.26 0.1M
2023-10-31 124.82 125.98 124.02 125.72 0.1M
2023-10-30 121.62 125.24 121.44 124.84 0.1M
2023-10-27 119.04 122.76 118.50 120.70 0.3M
2023-10-26 113.00 115.20 111.90 113.54 0.2M
2023-10-25 119.88 120.60 114.28 114.88 0.2M
2023-10-24 119.44 121.54 119.28 121.48 0.1M
2023-10-23 118.42 119.86 116.82 118.70 0.1M
2023-10-20 120.60 121.40 118.02 118.20 0.1M
2023-10-19 121.54 125.00 120.50 121.36 0.1M
2023-10-18 123.86 124.10 121.02 121.52 0.1M
2023-10-17 125.62 125.96 122.02 124.26 0.1M
2023-10-16 123.00 126.06 122.78 125.50 0.1M
2023-10-13 125.52 126.64 122.78 123.44 0.1M
2023-10-12 124.52 127.42 123.82 125.70 0.1M
2023-10-11 122.12 124.36 122.06 124.32 0.1M
2023-10-10 121.44 123.14 120.90 122.06 0.1M
2023-10-09 120.00 121.84 118.44 121.32 0.1M
2023-10-06 119.12 121.20 117.26 120.80 0.1M
2023-10-05 120.70 121.32 118.16 119.24 0.1M
2023-10-04 118.94 121.26 118.02 120.80 0.1M
2023-10-03 123.48 123.84 119.04 119.08 0.1M
2023-10-02 121.12 124.12 120.34 123.34 0.1M
2023-09-29 119.46 122.00 119.34 120.08 0.1M
2023-09-28 120.12 120.46 116.66 119.28 0.1M
2023-09-27 119.42 121.02 118.06 119.78 0.2M
2023-09-26 123.70 123.78 118.56 119.22 0.2M
2023-09-25 121.70 124.40 121.30 123.90 0.1M
2023-09-22 121.70 123.80 120.80 121.26 0.2M
2023-09-21 126.90 126.98 121.36 121.46 0.2M
2023-09-20 128.70 130.04 126.88 126.94 0.1M
2023-09-19 131.04 131.28 126.84 129.02 0.1M
2023-09-18 131.60 132.70 130.22 130.98 0.1M
2023-09-15 136.00 136.08 131.42 131.78 0.1M
2023-09-14 135.36 137.12 134.10 135.98 0.2M
2023-09-13 131.02 135.12 130.50 135.12 0.1M
2023-09-12 132.50 133.22 131.16 131.64 0.1M
2023-09-11 129.04 133.60 128.92 133.16 0.2M
2023-09-08 128.54 129.58 127.50 129.12 0.1M
2023-09-07 126.10 128.90 124.54 128.84 0.1M
2023-09-06 127.20 127.98 125.56 126.20 0.1M
2023-09-05 127.50 128.34 126.62 128.00 0.1M
2023-09-04 127.80 128.46 127.50 127.52 0.1M
2023-09-01 127.22 128.66 126.92 128.22 0.1M
2023-08-31 123.82 127.88 123.78 127.22 0.2M
2023-08-30 124.02 124.24 122.48 123.58 0.0M
2023-08-29 123.14 124.50 122.92 123.82 0.1M
2023-08-28 123.30 124.20 122.08 123.14 0.1M
2023-08-25 122.60 123.62 121.22 123.40 0.1M
2023-08-24 125.88 126.82 121.96 122.04 0.1M
2023-08-23 124.00 125.20 123.10 124.68 0.1M
2023-08-22 123.16 124.92 123.12 123.80 0.1M
2023-08-21 122.00 124.10 121.82 123.64 0.1M
2023-08-18 122.70 123.14 121.00 122.24 0.2M
2023-08-17 123.80 125.24 122.74 123.30 0.1M
2023-08-16 126.16 126.90 124.16 124.20 0.1M
2023-08-15 128.90 129.28 125.90 126.40 0.1M
2023-08-14 126.02 128.88 125.86 128.88 0.1M
2023-08-11 126.42 126.88 125.18 126.36 0.1M
2023-08-10 126.12 127.22 125.30 126.24 0.1M
2023-08-09 127.62 128.22 124.90 125.74 0.1M
2023-08-08 128.80 128.96 126.46 127.78 0.1M
2023-08-07 127.50 129.56 126.44 129.24 0.2M
2023-08-04 127.94 130.20 126.12 126.96 0.9M
2023-08-03 117.90 118.44 115.74 117.74 0.1M
2023-08-02 119.30 119.58 115.92 117.30 0.2M
2023-08-01 121.50 121.86 119.96 119.98 0.1M
2023-07-31 120.00 121.50 119.74 121.50 0.1M
2023-07-28 117.70 120.50 117.34 119.90 0.2M
2023-07-27 116.16 120.50 116.04 117.04 0.2M
2023-07-26 115.00 116.40 113.30 115.52 0.2M
2023-07-25 116.12 117.44 116.12 116.76 0.1M
2023-07-24 116.86 118.68 115.78 116.40 0.1M
2023-07-21 117.56 118.62 115.54 116.82 0.1M
2023-07-20 120.00 120.38 116.24 116.88 0.1M
2023-07-19 118.48 121.38 118.14 120.94 0.1M
2023-07-18 118.50 119.24 116.94 118.26 0.1M
2023-07-17 119.60 120.80 118.60 118.68 0.1M
2023-07-14 119.88 121.50 119.14 119.78 0.2M
2023-07-13 117.88 120.18 117.72 119.58 0.1M
2023-07-12 116.82 118.30 115.92 117.40 0.1M
2023-07-11 115.72 118.00 115.68 116.96 0.1M
2023-07-10 117.98 118.70 114.66 115.54 0.1M
2023-07-07 117.60 119.38 117.40 118.34 0.1M
2023-07-06 119.74 119.98 117.16 117.88 0.1M
2023-07-05 119.18 120.58 118.58 120.20 0.1M
2023-07-04 119.74 119.88 119.08 119.38 0.0M
2023-07-03 119.32 120.62 119.16 119.72 0.1M
2023-06-30 117.98 120.02 117.60 119.46 0.1M
2023-06-29 118.78 118.98 116.94 117.80 0.1M
2023-06-28 117.68 120.40 117.52 118.10 0.1M
2023-06-27 116.70 118.60 116.42 117.80 0.1M
2023-06-26 119.00 120.46 116.48 116.74 0.1M
2023-06-23 118.78 120.02 117.90 118.66 0.2M
2023-06-22 113.00 118.84 112.54 118.70 0.2M
2023-06-21 115.44 116.00 113.14 113.58 0.1M
2023-06-20 114.20 116.60 113.46 115.40 0.1M
2023-06-19 114.60 115.18 114.06 114.56 0.1M
2023-06-16 115.84 116.76 114.60 114.76 0.1M
2023-06-15 116.50 116.68 114.28 115.98 0.2M
2023-06-14 117.40 117.82 114.84 116.70 0.1M
2023-06-13 117.90 119.16 116.08 117.22 0.2M
2023-06-12 114.58 117.80 114.58 117.56 0.1M
2023-06-09 115.00 116.70 113.48 114.82 0.1M
2023-06-08 113.00 116.62 112.52 115.36 0.2M
2023-06-07 118.70 118.98 112.78 113.38 0.3M
2023-06-06 116.80 119.12 116.54 118.54 0.2M
2023-06-05 116.06 117.44 115.02 117.06 0.2M
2023-06-02 114.54 117.54 113.92 116.06 0.3M
2023-06-01 112.98 114.74 111.94 113.96 0.1M
2023-05-31 113.50 114.20 111.78 113.06 0.1M
2023-05-30 113.00 114.52 111.70 113.42 0.2M
2023-05-29 113.46 113.48 112.64 113.00 0.1M
2023-05-26 106.62 113.26 106.06 111.92 0.3M
2023-05-25 109.00 109.48 106.66 107.32 0.1M
2023-05-24 106.92 109.04 106.48 108.52 0.1M
2023-05-23 106.52 108.72 105.66 106.90 0.1M
2023-05-22 107.40 108.34 105.66 106.34 0.2M
2023-05-19 109.50 109.98 107.06 107.64 0.2M
2023-05-18 106.38 109.92 106.30 108.30 0.2M
2023-05-17 104.40 107.04 103.80 106.46 0.2M
2023-05-16 102.00 105.66 101.62 104.44 0.2M
2023-05-15 102.00 103.24 100.50 102.20 0.1M
2023-05-12 103.06 103.72 100.78 101.72 0.2M
2023-05-11 100.52 103.72 100.32 102.68 0.3M
2023-05-10 97.28 100.76 96.71 100.46 0.3M
2023-05-09 95.90 97.40 95.81 97.28 0.1M
2023-05-08 95.43 96.35 94.90 96.12 0.2M
2023-05-05 94.51 95.99 94.20 95.81 0.1M
2023-05-04 93.91 95.50 93.63 94.41 0.1M
2023-05-03 94.21 96.00 93.52 93.79 0.1M
2023-05-02 92.50 94.59 92.41 94.16 0.3M
2023-04-28 98.19 99.34 94.90 95.65 0.5M
2023-04-27 96.50 100.56 96.33 99.63 0.3M
2023-04-26 97.30 97.47 93.96 95.19 0.2M
2023-04-25 95.49 95.91 93.43 93.54 0.1M
2023-04-24 97.27 99.12 95.29 96.13 0.2M
2023-04-21 95.02 98.39 94.13 97.26 0.3M
2023-04-20 94.66 95.83 93.79 94.64 0.2M
2023-04-19 93.18 95.87 92.25 95.16 0.3M
2023-04-18 93.97 95.01 92.55 93.44 0.1M
2023-04-17 93.31 94.70 93.11 94.00 0.1M
2023-04-14 92.39 93.63 91.71 93.08 0.1M
2023-04-13 89.29 92.83 88.51 92.65 0.2M
2023-04-12 91.64 92.70 88.96 89.00 0.2M
2023-04-11 93.96 94.09 90.73 91.55 0.2M
2023-04-06 92.54 93.59 91.62 93.45 0.1M
2023-04-05 95.08 95.15 92.31 92.75 0.1M
2023-04-04 93.90 95.14 93.22 94.89 0.1M
2023-04-03 95.00 95.00 93.18 93.94 0.2M
2023-03-31 93.62 95.36 93.32 95.24 0.2M
2023-03-30 92.55 94.36 92.21 93.53 0.2M
2023-03-29 90.20 92.60 90.09 92.46 0.2M
2023-03-28 90.96 91.00 88.83 89.67 0.1M
2023-03-27 91.69 92.06 89.94 90.71 0.2M
2023-03-24 91.25 92.22 89.77 91.35 0.1M
2023-03-23 90.91 92.80 89.94 91.35 0.1M
2023-03-22 93.45 93.80 90.60 91.13 0.1M
2023-03-21 91.20 93.65 90.80 93.49 0.2M
2023-03-20 91.70 92.62 89.34 91.03 0.3M
2023-03-17 94.00 94.60 91.60 92.39 0.2M
2023-03-16 90.94 95.06 90.03 94.19 0.3M
2023-03-15 88.59 91.49 87.04 91.00 0.3M
2023-03-14 86.64 88.60 86.60 88.40 0.2M
2023-03-13 86.15 87.46 82.31 86.40 0.3M
2023-03-10 86.79 87.99 84.81 85.33 0.2M
2023-03-09 88.90 90.92 87.18 87.19 0.2M
2023-03-08 88.59 89.20 87.58 89.02 0.1M
2023-03-07 88.09 89.86 87.68 88.66 0.1M
2023-03-06 89.20 90.31 87.88 88.00 0.1M
2023-03-03 86.54 89.29 86.51 89.20 0.1M
2023-03-02 86.08 86.95 85.22 86.92 0.1M
2023-03-01 88.89 89.19 86.06 86.37 0.1M
2023-02-28 88.60 89.39 87.42 89.24 0.1M
2023-02-27 88.79 89.54 87.87 88.38 0.2M
2023-02-24 89.63 89.99 87.56 88.70 0.1M
2023-02-23 90.99 91.26 88.51 90.45 0.2M
2023-02-22 89.05 91.19 88.56 90.38 0.1M
2023-02-21 90.78 90.89 88.31 88.89 0.2M
2023-02-20 91.00 91.31 90.73 91.29 0.1M
2023-02-17 91.70 92.27 89.57 91.00 0.3M
2023-02-16 94.50 94.59 91.90 91.92 0.2M
2023-02-15 92.22 94.55 92.22 94.50 0.2M
2023-02-14 92.57 93.77 91.06 92.90 0.2M
2023-02-13 91.54 92.94 90.65 92.78 0.1M
2023-02-10 91.50 92.24 90.23 91.36 0.2M
2023-02-09 93.59 94.45 91.00 91.55 0.3M
2023-02-08 94.98 95.50 92.13 93.42 0.3M
2023-02-07 95.60 95.91 91.70 95.34 0.4M
2023-02-06 95.88 96.53 93.85 95.17 0.3M
2023-02-03 97.70 100.08 95.01 95.81 0.8M
2023-02-02 98.46 104.34 98.21 103.32 0.8M
2023-02-01 94.43 96.57 92.77 95.72 0.3M
2023-01-31 92.52 95.26 91.79 94.83 0.2M
2023-01-30 94.10 94.94 91.04 92.63 0.3M
2023-01-27 90.95 95.20 90.35 94.11 0.4M
2023-01-26 89.20 91.23 88.96 91.03 0.3M
2023-01-25 87.90 89.02 83.91 89.02 0.4M
2023-01-24 89.69 90.33 88.46 88.52 0.2M
2023-01-23 89.38 90.49 88.43 89.72 0.2M
2023-01-20 87.30 89.62 86.26 89.54 0.2M
2023-01-19 88.28 88.75 86.00 86.46 0.3M
2023-01-18 89.30 91.50 88.44 88.44 0.3M
2023-01-17 90.56 91.09 88.62 89.01 0.3M
2023-01-16 90.70 91.50 90.06 90.94 0.3M
2023-01-13 87.87 90.78 86.12 90.54 0.3M
2023-01-12 88.69 89.80 86.87 87.82 0.4M
2023-01-11 84.00 88.55 83.40 88.44 0.4M
2023-01-10 81.50 83.90 80.91 83.68 0.3M
2023-01-09 81.00 83.25 80.81 81.40 0.3M
2023-01-06 79.49 81.13 77.55 80.84 0.3M
2023-01-05 81.75 82.55 78.93 79.03 0.3M
2023-01-04 81.70 82.00 78.75 80.24 0.3M
2023-01-03 79.78 82.00 79.17 81.40 0.3M
2023-01-02 79.00 80.79 78.70 80.67 0.3M