Skip to main content
Amazon.com, Inc. (ETR:AMZ)
Germany flag Germany · Delayed Price · Currency is EUR
221.85
-0.95 (-0.43%)
Apr 28, 2026, 5:35 PM CET

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026222.35224.15219.45221.85221.85-0.43%60,397
Apr 27, 2026225.00227.30221.95222.80222.80-0.29%44,706
Apr 24, 2026218.70223.65217.95223.45223.451.64%60,630
Apr 23, 2026217.00221.00216.25219.85219.851.90%71,089
Apr 22, 2026214.95216.10213.50215.75215.750.47%35,662
Apr 21, 2026217.00217.65213.75214.75214.752.73%49,382
Apr 20, 2026211.00212.30208.55209.05209.05-2.97%40,248
Apr 17, 2026211.95216.50211.70215.45215.452.35%47,528
Apr 16, 2026210.50212.50207.55210.50210.500.26%78,342
Apr 15, 2026211.30212.05209.65209.95209.95-0.07%43,223
Apr 14, 2026203.85210.10203.85210.10210.102.94%54,254
Apr 13, 2026201.40204.10201.00204.10204.100.25%43,771
Apr 10, 2026199.50204.90199.04203.60203.603.47%58,386
Apr 9, 2026188.80196.78187.96196.78196.784.13%46,099
Apr 8, 2026189.96192.72187.92188.98188.983.90%70,579
Apr 7, 2026184.08185.26180.84181.88181.88-0.21%32,920
Apr 2, 2026179.52183.36177.90182.26182.26-0.40%23,542
Apr 1, 2026182.20183.00179.50183.00183.002.27%39,154
Mar 31, 2026176.72179.70176.40178.94178.940.80%13,052
Mar 30, 2026173.58177.52173.58177.52177.521.85%17,407
Mar 27, 2026180.62180.72173.76174.30174.30-4.53%34,389
Mar 26, 2026182.20184.36180.60182.58182.58-0.48%26,182
Mar 25, 2026180.72183.92180.64183.46183.462.32%27,594
Mar 24, 2026181.32181.66178.72179.30179.30-1.55%19,227
Mar 23, 2026175.16183.34175.08182.12182.121.93%94,534
Mar 20, 2026180.38180.38177.64178.68178.68-0.37%26,682
Mar 19, 2026182.74183.52179.34179.34179.34-2.19%25,678
Mar 18, 2026187.52187.60183.36183.36183.36-1.21%14,680
Mar 17, 2026183.40186.26182.78185.60185.601.97%17,369
Mar 16, 2026182.54182.76180.76182.02182.020.18%19,614
Mar 13, 2026182.16184.06180.98181.70181.70-0.33%31,954
Mar 12, 2026183.42183.80180.82182.30182.30-1.01%30,882
Mar 11, 2026184.92187.24183.10184.16184.16-0.26%26,014
Mar 10, 2026183.98185.00183.00184.64184.641.92%36,692
Mar 9, 2026180.32183.00178.96181.16181.16-2.38%45,575
Mar 6, 2026189.08189.20184.68185.58185.58-1.27%34,944
Mar 5, 2026186.08190.06185.10187.96187.961.44%46,529
Mar 4, 2026178.74186.88178.46185.30185.304.36%47,887
Mar 3, 2026175.94177.90174.14177.56177.560.02%96,064
Mar 2, 2026175.00178.52173.34177.52177.520.71%201,838
Feb 27, 2026176.00177.12173.68176.26176.26-0.27%79,183
Feb 26, 2026178.28179.12175.70176.74176.74-0.60%50,379
Feb 25, 2026176.80179.46176.80177.80177.800.33%29,926
Feb 24, 2026174.68177.28172.88177.22177.222.51%70,415
Feb 23, 2026176.60177.44172.74172.88172.88-2.25%39,939
Feb 20, 2026174.72179.08173.16176.86176.861.52%82,934
Feb 19, 2026174.72174.82172.54174.22174.22-0.09%59,085
Feb 18, 2026171.18175.04170.56174.38174.382.70%69,030
Feb 17, 2026168.50170.60165.88169.80169.800.71%48,556
Feb 16, 2026169.50170.00168.00168.60168.600.04%76,230
Feb 13, 2026168.00168.58166.30168.54168.540.78%63,949
Feb 12, 2026172.56173.12166.28167.24167.24-2.60%80,233
Feb 11, 2026174.40176.28171.70171.70171.70-2.76%103,534
Feb 10, 2026176.02178.78173.30176.58176.580.03%100,807
Feb 9, 2026178.96179.50170.84176.52176.521.45%159,851
Feb 6, 2026170.80176.40169.66174.00174.00-8.66%413,966
Feb 5, 2026197.88198.34186.66190.50190.50-5.01%95,595
Feb 4, 2026202.80203.60198.46200.55200.55-0.15%42,137
Feb 3, 2026207.15209.00200.80200.85200.85-3.13%41,769
Feb 2, 2026199.28208.00198.80207.35207.352.32%42,190
Jan 30, 2026199.80204.45199.12202.65202.651.61%32,067
Jan 29, 2026202.75203.20198.50199.44199.44-1.87%48,175
Jan 28, 2026205.00207.00203.25203.25203.250.62%28,856
Jan 27, 2026201.95203.05199.74202.00202.000.17%49,811
Jan 26, 2026201.35203.00200.20201.65201.65-0.86%51,298
Jan 23, 2026200.75204.50198.88203.40203.401.77%34,875
Jan 22, 2026199.24200.50197.24199.86199.861.39%59,761
Jan 21, 2026197.70198.30195.10197.12197.12-1.36%64,519
Jan 20, 2026200.20200.30197.04199.84199.84-0.45%84,252
Jan 19, 2026201.40203.00200.10200.75200.75-2.17%121,469
Jan 16, 2026206.20207.30204.00205.20205.20-0.27%27,138
Jan 15, 2026203.90207.15203.80205.75205.750.76%96,224
Jan 14, 2026207.70208.40203.70204.20204.20-2.62%25,360
Jan 13, 2026211.30212.35208.50209.70209.70-1.15%25,411
Jan 12, 2026210.15212.65208.75212.15212.150.38%42,390
Jan 9, 2026211.20212.15208.45211.35211.350.81%22,668
Jan 8, 2026206.40210.20205.95209.65209.650.70%30,648
Jan 7, 2026205.95209.25204.90208.20208.202.23%29,036
Jan 6, 2026199.20204.35198.00203.65203.652.56%45,723
Jan 5, 2026194.36199.66194.02198.56198.562.99%57,847
Jan 2, 2026198.52200.75191.58192.80192.80-2.22%86,779
Dec 30, 2025197.20197.34196.76197.18197.180.15%6,502
Dec 29, 2025196.76197.98195.98196.88196.880.40%30,607
Dec 23, 2025193.86197.30193.32196.10196.101.33%102,926
Dec 22, 2025195.22195.42192.78193.52193.52-0.49%43,408
Dec 19, 2025194.86194.94192.46194.48194.48-0.08%32,091
Dec 18, 2025189.30195.14189.30194.64194.642.13%42,573
Dec 17, 2025192.20193.68189.88190.58190.580.62%32,407
Dec 16, 2025188.00190.00187.02189.40189.40-0.44%35,634
Dec 15, 2025193.46193.94189.66190.24190.24-1.15%31,123
Dec 12, 2025196.44196.94192.00192.46192.46-1.34%31,971
Dec 11, 2025196.00197.46194.80195.08195.08-1.96%42,308
Dec 10, 2025196.12199.58195.58198.98198.981.47%19,141
Dec 9, 2025195.02196.48193.86196.10196.10-0.03%27,684
Dec 8, 2025197.76198.40195.82196.16196.16-0.61%30,496
Dec 5, 2025197.22198.40196.44197.36197.360.98%18,435
Dec 4, 2025199.54200.00194.50195.44195.44-2.03%30,854
Dec 3, 2025202.35202.40197.96199.48199.48-1.27%21,325
Dec 2, 2025201.80205.50201.45202.05202.050.32%42,290
Dec 1, 2025199.58202.40198.36201.40201.400.42%36,885