Amazon.com, Inc. (ETR:AMZ)
Germany
· Delayed Price · Currency is EUR 174.54
-2.98 (-1.68%)
Mar 3, 2026, 11:43 AM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 175.94 | 176.64 | 175.02 | 175.40 | - | -1.19% | 13,566 |
| Mar 2, 2026 | 175.00 | 178.52 | 173.34 | 177.52 | 177.52 | 0.71% | 201,838 |
| Feb 27, 2026 | 176.00 | 177.12 | 173.68 | 176.26 | 176.26 | -0.27% | 79,183 |
| Feb 26, 2026 | 178.28 | 179.12 | 175.70 | 176.74 | 176.74 | -0.60% | 50,379 |
| Feb 25, 2026 | 176.80 | 179.46 | 176.80 | 177.80 | 177.80 | 0.33% | 29,926 |
| Feb 24, 2026 | 174.68 | 177.28 | 172.88 | 177.22 | 177.22 | 2.51% | 70,415 |
| Feb 23, 2026 | 176.60 | 177.44 | 172.74 | 172.88 | 172.88 | -2.25% | 39,939 |
| Feb 20, 2026 | 174.72 | 179.08 | 173.16 | 176.86 | 176.86 | 1.52% | 82,934 |
| Feb 19, 2026 | 174.72 | 174.82 | 172.54 | 174.22 | 174.22 | -0.09% | 59,085 |
| Feb 18, 2026 | 171.18 | 175.04 | 170.56 | 174.38 | 174.38 | 2.70% | 69,030 |
| Feb 17, 2026 | 168.50 | 170.60 | 165.88 | 169.80 | 169.80 | 0.71% | 48,556 |
| Feb 16, 2026 | 169.50 | 170.00 | 168.00 | 168.60 | 168.60 | 0.04% | 76,230 |
| Feb 13, 2026 | 168.00 | 168.58 | 166.30 | 168.54 | 168.54 | 0.78% | 63,949 |
| Feb 12, 2026 | 172.56 | 173.12 | 166.28 | 167.24 | 167.24 | -2.60% | 80,233 |
| Feb 11, 2026 | 174.40 | 176.28 | 171.70 | 171.70 | 171.70 | -2.76% | 103,534 |
| Feb 10, 2026 | 176.02 | 178.78 | 173.30 | 176.58 | 176.58 | 0.03% | 100,807 |
| Feb 9, 2026 | 178.96 | 179.50 | 170.84 | 176.52 | 176.52 | 1.45% | 159,851 |
| Feb 6, 2026 | 170.80 | 176.40 | 169.66 | 174.00 | 174.00 | -8.66% | 413,966 |
| Feb 5, 2026 | 197.88 | 198.34 | 186.66 | 190.50 | 190.50 | -5.01% | 95,595 |
| Feb 4, 2026 | 202.80 | 203.60 | 198.46 | 200.55 | 200.55 | -0.15% | 42,137 |
| Feb 3, 2026 | 207.15 | 209.00 | 200.80 | 200.85 | 200.85 | -3.13% | 41,769 |
| Feb 2, 2026 | 199.28 | 208.00 | 198.80 | 207.35 | 207.35 | 2.32% | 42,190 |
| Jan 30, 2026 | 199.80 | 204.45 | 199.12 | 202.65 | 202.65 | 1.61% | 32,067 |
| Jan 29, 2026 | 202.75 | 203.20 | 198.50 | 199.44 | 199.44 | -1.87% | 48,175 |
| Jan 28, 2026 | 205.00 | 207.00 | 203.25 | 203.25 | 203.25 | 0.62% | 28,856 |
| Jan 27, 2026 | 201.95 | 203.05 | 199.74 | 202.00 | 202.00 | 0.17% | 49,811 |
| Jan 26, 2026 | 201.35 | 203.00 | 200.20 | 201.65 | 201.65 | -0.86% | 51,298 |
| Jan 23, 2026 | 200.75 | 204.50 | 198.88 | 203.40 | 203.40 | 1.77% | 34,875 |
| Jan 22, 2026 | 199.24 | 200.50 | 197.24 | 199.86 | 199.86 | 1.39% | 59,761 |
| Jan 21, 2026 | 197.70 | 198.30 | 195.10 | 197.12 | 197.12 | -1.36% | 64,519 |
| Jan 20, 2026 | 200.20 | 200.30 | 197.04 | 199.84 | 199.84 | -0.45% | 84,252 |
| Jan 19, 2026 | 201.40 | 203.00 | 200.10 | 200.75 | 200.75 | -2.17% | 121,469 |
| Jan 16, 2026 | 206.20 | 207.30 | 204.00 | 205.20 | 205.20 | -0.27% | 27,138 |
| Jan 15, 2026 | 203.90 | 207.15 | 203.80 | 205.75 | 205.75 | 0.76% | 96,224 |
| Jan 14, 2026 | 207.70 | 208.40 | 203.70 | 204.20 | 204.20 | -2.62% | 25,360 |
| Jan 13, 2026 | 211.30 | 212.35 | 208.50 | 209.70 | 209.70 | -1.15% | 25,411 |
| Jan 12, 2026 | 210.15 | 212.65 | 208.75 | 212.15 | 212.15 | 0.38% | 42,390 |
| Jan 9, 2026 | 211.20 | 212.15 | 208.45 | 211.35 | 211.35 | 0.81% | 22,668 |
| Jan 8, 2026 | 206.40 | 210.20 | 205.95 | 209.65 | 209.65 | 0.70% | 30,648 |
| Jan 7, 2026 | 205.95 | 209.25 | 204.90 | 208.20 | 208.20 | 2.23% | 29,036 |
| Jan 6, 2026 | 199.20 | 204.35 | 198.00 | 203.65 | 203.65 | 2.56% | 45,723 |
| Jan 5, 2026 | 194.36 | 199.66 | 194.02 | 198.56 | 198.56 | 2.99% | 57,847 |
| Jan 2, 2026 | 198.52 | 200.75 | 191.58 | 192.80 | 192.80 | -2.22% | 86,779 |
| Dec 30, 2025 | 197.20 | 197.34 | 196.76 | 197.18 | 197.18 | 0.15% | 6,502 |
| Dec 29, 2025 | 196.76 | 197.98 | 195.98 | 196.88 | 196.88 | 0.40% | 30,607 |
| Dec 23, 2025 | 193.86 | 197.30 | 193.32 | 196.10 | 196.10 | 1.33% | 102,926 |
| Dec 22, 2025 | 195.22 | 195.42 | 192.78 | 193.52 | 193.52 | -0.49% | 43,408 |
| Dec 19, 2025 | 194.86 | 194.94 | 192.46 | 194.48 | 194.48 | -0.08% | 31,860 |
| Dec 18, 2025 | 189.30 | 195.14 | 189.30 | 194.64 | 194.64 | 2.13% | 42,165 |
| Dec 17, 2025 | 192.20 | 193.68 | 189.88 | 190.58 | 190.58 | 0.62% | 32,253 |
| Dec 16, 2025 | 188.00 | 190.00 | 187.02 | 189.40 | 189.40 | -0.44% | 35,535 |
| Dec 15, 2025 | 193.46 | 193.94 | 189.66 | 190.24 | 190.24 | -1.05% | 30,485 |
| Dec 12, 2025 | 196.44 | 196.94 | 192.00 | 192.26 | 192.26 | -1.45% | 31,793 |
| Dec 11, 2025 | 196.00 | 197.46 | 194.80 | 195.08 | 195.08 | -1.96% | 42,308 |
| Dec 10, 2025 | 196.12 | 199.58 | 195.58 | 198.98 | 198.98 | 1.47% | 19,141 |
| Dec 9, 2025 | 195.02 | 196.48 | 193.86 | 196.10 | 196.10 | -0.03% | 27,684 |
| Dec 8, 2025 | 197.76 | 198.40 | 195.82 | 196.16 | 196.16 | -0.61% | 30,496 |
| Dec 5, 2025 | 197.22 | 198.40 | 196.44 | 197.36 | 197.36 | 0.98% | 18,435 |
| Dec 4, 2025 | 199.54 | 200.00 | 194.50 | 195.44 | 195.44 | -2.03% | 30,854 |
| Dec 3, 2025 | 202.35 | 202.40 | 197.96 | 199.48 | 199.48 | -1.27% | 21,325 |
| Dec 2, 2025 | 201.80 | 205.50 | 201.45 | 202.05 | 202.05 | 0.32% | 42,290 |
| Dec 1, 2025 | 199.58 | 202.40 | 198.36 | 201.40 | 201.40 | 0.42% | 36,885 |
| 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 |