Amazon.com Inc. (AMZ.DE)
XETRA: AMZ.DE
· Real-Time Price · USD
152.64
-4.66 (-2.96%)
At close: Apr 17, 2025, 5:29 PM
AMZ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 154.80 | 155.76 | 151.68 | 152.64 | n/a | -2.96% | 62,573 |
| Apr 16, 2025 | 156.20 | 158.84 | 154.54 | 157.30 | n/a | -1.49% | 65,338 |
| Apr 15, 2025 | 160.68 | 161.84 | 158.76 | 159.68 | n/a | -0.80% | 52,978 |
| Apr 14, 2025 | 164.40 | 166.70 | 160.80 | 160.96 | n/a | 1.63% | 125,030 |
| Apr 11, 2025 | 162.02 | 162.10 | 156.66 | 158.38 | n/a | -2.57% | 98,933 |
| Apr 10, 2025 | 174.00 | 174.94 | 162.56 | 162.56 | n/a | 5.07% | 143,641 |
| Apr 9, 2025 | 155.04 | 158.70 | 151.00 | 154.72 | n/a | -5.17% | 336,805 |
| Apr 8, 2025 | 163.30 | 170.18 | 162.88 | 163.16 | n/a | 3.40% | 214,296 |
| Apr 7, 2025 | 142.86 | 167.22 | 142.60 | 157.80 | n/a | -1.67% | 419,083 |
| Apr 4, 2025 | 160.10 | 162.00 | 147.80 | 160.48 | n/a | -1.98% | 368,395 |
| Apr 3, 2025 | 170.40 | 170.76 | 159.38 | 163.72 | n/a | -7.65% | 216,803 |
| Apr 2, 2025 | 177.98 | 178.18 | 173.22 | 177.28 | n/a | -0.26% | 41,979 |
| Apr 1, 2025 | 176.18 | 178.66 | 173.64 | 177.74 | n/a | 2.36% | 77,604 |
| Mar 31, 2025 | 174.60 | 175.90 | 170.82 | 173.64 | n/a | -2.84% | 138,123 |
| Mar 28, 2025 | 185.74 | 186.52 | 178.10 | 178.72 | n/a | -4.78% | 46,964 |
| Mar 27, 2025 | 186.60 | 188.88 | 185.00 | 187.70 | n/a | -0.27% | 27,769 |
| Mar 26, 2025 | 191.10 | 191.74 | 187.00 | 188.20 | n/a | -0.51% | 55,389 |
| Mar 25, 2025 | 188.90 | 190.56 | 187.22 | 189.16 | n/a | 0.92% | 64,981 |
| Mar 24, 2025 | 183.74 | 188.24 | 183.44 | 187.44 | n/a | 3.79% | 58,132 |
| Mar 21, 2025 | 179.86 | 181.14 | 177.38 | 180.60 | n/a | 0.27% | 50,288 |