Amazon.com, Inc. (ETR:AMZ)
Germany
· Delayed Price · Currency is EUR 196.22
+0.78 (0.40%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.22 | 198.40 | 196.44 | 196.22 | 196.22 | 0.40% | 18,371 |
| Dec 4, 2025 | 199.54 | 200.00 | 194.50 | 195.44 | 195.44 | -2.55% | 30,807 |
| Dec 3, 2025 | 202.35 | 202.40 | 197.96 | 200.55 | 200.55 | -0.82% | 21,246 |
| Dec 2, 2025 | 201.80 | 205.50 | 201.45 | 202.20 | 202.20 | 0.40% | 42,216 |
| Dec 1, 2025 | 199.58 | 202.40 | 198.36 | 201.40 | 201.40 | 0.42% | 36,794 |
| Nov 28, 2025 | 199.18 | 201.05 | 198.84 | 200.55 | 200.55 | 0.88% | 16,503 |
| Nov 27, 2025 | 198.52 | 198.86 | 198.10 | 198.80 | 198.80 | -0.25% | 14,344 |
| Nov 26, 2025 | 199.30 | 200.65 | 197.90 | 199.30 | 199.30 | 1.11% | 25,202 |
| Nov 25, 2025 | 197.02 | 197.50 | 193.60 | 197.12 | 197.12 | 1.14% | 45,366 |
| Nov 24, 2025 | 193.02 | 196.78 | 192.00 | 194.90 | 194.90 | 2.90% | 47,486 |
| Nov 21, 2025 | 187.60 | 190.12 | 186.50 | 189.40 | 189.40 | -2.40% | 66,458 |
| Nov 20, 2025 | 197.40 | 197.94 | 193.70 | 194.06 | 194.06 | 0.85% | 75,474 |
| Nov 19, 2025 | 192.62 | 193.90 | 189.28 | 192.42 | 192.42 | -1.37% | 43,428 |
| Nov 18, 2025 | 197.50 | 199.16 | 191.94 | 195.10 | 195.10 | -2.94% | 41,067 |
| Nov 17, 2025 | 204.25 | 205.20 | 197.42 | 201.00 | 201.00 | -1.86% | 50,238 |
| Nov 14, 2025 | 203.50 | 205.50 | 199.92 | 204.80 | 204.80 | -0.68% | 85,089 |
| Nov 13, 2025 | 211.15 | 211.55 | 205.50 | 206.20 | 206.20 | -2.51% | 38,959 |
| Nov 12, 2025 | 216.40 | 218.00 | 210.40 | 211.50 | 211.50 | -1.08% | 38,268 |
| Nov 11, 2025 | 214.20 | 215.10 | 213.20 | 213.80 | 213.80 | 0.33% | 11,227 |
| Nov 10, 2025 | 213.70 | 217.50 | 212.95 | 213.10 | 213.10 | 2.85% | 38,795 |
| Nov 7, 2025 | 211.00 | 211.90 | 206.50 | 207.20 | 207.20 | -1.66% | 72,763 |
| Nov 6, 2025 | 215.95 | 217.50 | 210.65 | 210.70 | 210.70 | -2.95% | 48,948 |
| Nov 5, 2025 | 216.00 | 217.25 | 214.50 | 217.10 | 217.10 | -1.00% | 33,677 |
| Nov 4, 2025 | 216.85 | 222.35 | 216.00 | 219.30 | 219.30 | -0.99% | 57,349 |
| Nov 3, 2025 | 212.40 | 225.15 | 211.90 | 221.50 | 221.50 | 3.77% | 193,073 |
| Oct 31, 2025 | 215.00 | 219.75 | 212.55 | 213.45 | 213.45 | 9.45% | 330,489 |
| Oct 30, 2025 | 198.02 | 198.02 | 193.80 | 195.02 | 195.02 | -1.67% | 60,896 |
| Oct 29, 2025 | 198.00 | 201.00 | 195.94 | 198.34 | 198.34 | 0.94% | 74,681 |
| Oct 28, 2025 | 195.50 | 196.54 | 194.20 | 196.50 | 196.50 | 0.55% | 42,902 |
| Oct 27, 2025 | 195.96 | 196.72 | 194.78 | 195.42 | 195.42 | 1.58% | 52,369 |
| Oct 24, 2025 | 190.38 | 193.10 | 189.42 | 192.38 | 192.38 | 1.36% | 53,468 |
| Oct 23, 2025 | 189.06 | 190.26 | 188.08 | 189.80 | 189.80 | 0.78% | 21,339 |
| Oct 22, 2025 | 190.40 | 190.52 | 187.02 | 188.34 | 188.34 | -1.52% | 36,472 |
| Oct 21, 2025 | 185.98 | 191.50 | 185.86 | 191.24 | 191.24 | 3.63% | 58,555 |
| Oct 20, 2025 | 184.36 | 184.98 | 181.50 | 184.54 | 184.54 | 1.78% | 75,849 |
| Oct 17, 2025 | 180.68 | 184.08 | 180.00 | 181.32 | 181.32 | -2.43% | 65,034 |
| Oct 16, 2025 | 185.32 | 187.40 | 184.86 | 185.84 | 185.84 | 0.45% | 24,240 |
| Oct 15, 2025 | 187.14 | 187.82 | 185.00 | 185.00 | 185.00 | -1.14% | 59,187 |
| Oct 14, 2025 | 188.48 | 188.96 | 183.82 | 187.14 | 187.14 | -1.69% | 41,190 |
| Oct 13, 2025 | 189.90 | 191.38 | 187.76 | 190.36 | 190.36 | 0.69% | 47,442 |
| Oct 10, 2025 | 196.50 | 197.30 | 188.80 | 189.06 | 189.06 | -2.09% | 48,467 |
| Oct 9, 2025 | 194.44 | 194.44 | 191.48 | 193.10 | 193.10 | 0.17% | 24,716 |
| Oct 8, 2025 | 191.00 | 192.96 | 190.12 | 192.78 | 192.78 | 1.67% | 33,408 |
| Oct 7, 2025 | 188.78 | 191.06 | 188.72 | 189.62 | 189.62 | 1.17% | 28,947 |
| Oct 6, 2025 | 188.98 | 189.82 | 184.84 | 187.42 | 187.42 | -1.17% | 36,666 |
| Oct 3, 2025 | 190.00 | 191.14 | 189.28 | 189.64 | 189.64 | 0.44% | 21,379 |
| Oct 2, 2025 | 188.56 | 189.06 | 186.72 | 188.80 | 188.80 | 0.79% | 65,225 |
| Oct 1, 2025 | 184.52 | 187.64 | 184.10 | 187.32 | 187.32 | 0.43% | 60,659 |
| Sep 30, 2025 | 189.04 | 189.62 | 185.64 | 186.52 | 186.52 | -0.96% | 29,001 |
| Sep 29, 2025 | 189.04 | 190.22 | 186.98 | 188.32 | 188.32 | 0.31% | 40,474 |
| Sep 26, 2025 | 187.44 | 189.56 | 186.80 | 187.74 | 187.74 | -0.42% | 57,996 |
| Sep 25, 2025 | 188.20 | 189.26 | 186.64 | 188.54 | 188.54 | 0.27% | 35,925 |
| Sep 24, 2025 | 188.86 | 191.26 | 187.80 | 188.04 | 188.04 | -0.68% | 37,597 |
| Sep 23, 2025 | 193.80 | 194.16 | 187.64 | 189.32 | 189.32 | -2.61% | 28,410 |
| Sep 22, 2025 | 197.56 | 197.56 | 193.98 | 194.40 | 194.40 | -2.11% | 21,438 |
| Sep 19, 2025 | 197.04 | 199.12 | 196.30 | 198.60 | 198.60 | 0.48% | 35,151 |
| Sep 18, 2025 | 197.40 | 197.72 | 194.84 | 197.66 | 197.66 | 1.53% | 39,810 |
| Sep 17, 2025 | 197.70 | 198.14 | 193.90 | 194.68 | 194.68 | -2.13% | 21,546 |
| Sep 16, 2025 | 197.02 | 199.20 | 196.50 | 198.92 | 198.92 | 0.62% | 58,723 |
| Sep 15, 2025 | 195.18 | 198.78 | 195.08 | 197.70 | 197.70 | 1.19% | 34,268 |
| Sep 12, 2025 | 195.86 | 197.54 | 194.94 | 195.38 | 195.38 | -0.87% | 19,614 |
| Sep 11, 2025 | 198.10 | 198.82 | 195.40 | 197.10 | 197.10 | -0.49% | 29,586 |
| Sep 10, 2025 | 203.10 | 203.50 | 196.88 | 198.08 | 198.08 | -1.65% | 60,737 |
| Sep 9, 2025 | 201.25 | 201.85 | 200.25 | 201.40 | 201.40 | -0.30% | 14,959 |
| Sep 8, 2025 | 198.62 | 202.10 | 198.56 | 202.00 | 202.00 | 1.90% | 25,082 |
| Sep 5, 2025 | 202.30 | 202.30 | 197.84 | 198.24 | 198.24 | -0.98% | 37,370 |
| Sep 4, 2025 | 195.36 | 201.50 | 195.36 | 200.20 | 200.20 | 3.66% | 59,326 |
| Sep 3, 2025 | 193.50 | 194.94 | 193.08 | 193.14 | 193.14 | 1.07% | 7,579 |
| Sep 2, 2025 | 195.24 | 195.42 | 191.10 | 191.10 | 191.10 | -2.00% | 45,195 |
| Sep 1, 2025 | 195.02 | 195.88 | 194.90 | 195.00 | 195.00 | -0.34% | 11,219 |
| Aug 29, 2025 | 198.06 | 198.90 | 195.36 | 195.66 | 195.66 | -1.73% | 28,997 |
| Aug 28, 2025 | 197.38 | 199.48 | 195.46 | 199.10 | 199.10 | 0.98% | 26,237 |
| Aug 27, 2025 | 196.62 | 198.20 | 196.62 | 197.16 | 197.16 | 0.83% | 27,908 |
| Aug 26, 2025 | 195.30 | 196.14 | 194.00 | 195.54 | 195.54 | -0.43% | 13,289 |
| Aug 25, 2025 | 194.90 | 196.40 | 194.28 | 196.38 | 196.38 | 1.11% | 7,791 |
| Aug 22, 2025 | 190.90 | 194.26 | 190.56 | 194.22 | 194.22 | 1.70% | 21,138 |
| Aug 21, 2025 | 192.38 | 192.96 | 189.80 | 190.98 | 190.98 | -0.52% | 27,128 |
| Aug 20, 2025 | 194.76 | 195.40 | 189.44 | 191.98 | 191.98 | -2.07% | 26,824 |
| Aug 19, 2025 | 197.94 | 198.10 | 195.28 | 196.04 | 196.04 | -0.65% | 16,576 |
| Aug 18, 2025 | 197.02 | 197.90 | 195.82 | 197.32 | 197.32 | -0.05% | 15,288 |
| Aug 15, 2025 | 198.44 | 200.10 | 197.42 | 197.42 | 197.42 | 0.55% | 31,376 |
| Aug 14, 2025 | 191.88 | 197.84 | 191.86 | 196.34 | 196.34 | 2.85% | 61,799 |
| Aug 13, 2025 | 190.00 | 192.12 | 188.96 | 190.90 | 190.90 | 0.88% | 29,990 |
| Aug 12, 2025 | 190.22 | 192.10 | 188.20 | 189.24 | 189.24 | -0.89% | 19,341 |
| Aug 11, 2025 | 191.08 | 192.72 | 189.74 | 190.94 | 190.94 | 0.06% | 31,951 |
| Aug 8, 2025 | 192.02 | 192.68 | 190.50 | 190.82 | 190.82 | -0.55% | 27,711 |
| Aug 7, 2025 | 189.86 | 194.28 | 189.54 | 191.88 | 191.88 | 2.57% | 158,621 |
| Aug 6, 2025 | 185.70 | 187.60 | 183.92 | 187.08 | 187.08 | 1.00% | 44,897 |
| Aug 5, 2025 | 184.44 | 187.30 | 184.00 | 185.22 | 185.22 | 0.86% | 34,695 |
| Aug 4, 2025 | 186.84 | 189.38 | 182.84 | 183.64 | 183.64 | -1.65% | 121,246 |
| Aug 1, 2025 | 190.90 | 190.90 | 186.14 | 186.72 | 186.72 | -8.56% | 212,069 |
| Jul 31, 2025 | 207.65 | 208.50 | 202.60 | 204.20 | 204.20 | 1.82% | 78,020 |
| Jul 30, 2025 | 200.65 | 202.30 | 199.96 | 200.55 | 200.55 | 0.15% | 21,134 |
| Jul 29, 2025 | 201.95 | 203.60 | 199.90 | 200.25 | 200.25 | -0.27% | 36,955 |
| Jul 28, 2025 | 199.18 | 201.20 | 198.66 | 200.80 | 200.80 | 1.55% | 49,479 |
| Jul 25, 2025 | 197.98 | 199.10 | 197.16 | 197.74 | 197.74 | 0.19% | 39,381 |
| Jul 24, 2025 | 195.00 | 198.72 | 194.72 | 197.36 | 197.36 | 1.78% | 59,338 |
| Jul 23, 2025 | 194.28 | 195.26 | 193.48 | 193.90 | 193.90 | 0.27% | 27,876 |
| Jul 22, 2025 | 196.08 | 196.96 | 193.32 | 193.38 | 193.38 | -0.72% | 48,275 |
| Jul 21, 2025 | 194.66 | 195.38 | 193.52 | 194.78 | 194.78 | 1.00% | 17,835 |