American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 316.65
+2.35 (0.75%)
At close: Nov 28, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 316.00 | 317.00 | 314.00 | 316.65 | 316.65 | 0.75% | 174 |
| Nov 27, 2025 | 314.40 | 315.20 | 312.55 | 314.30 | 314.30 | -0.22% | 543 |
| Nov 26, 2025 | 314.10 | 315.85 | 313.50 | 315.00 | 315.00 | 1.22% | 149 |
| Nov 25, 2025 | 308.85 | 311.20 | 306.65 | 311.20 | 311.20 | 1.10% | 970 |
| Nov 24, 2025 | 307.60 | 307.80 | 305.85 | 307.80 | 307.80 | 0.92% | 314 |
| Nov 21, 2025 | 299.05 | 305.00 | 296.30 | 305.00 | 305.00 | 1.40% | 2,186 |
| Nov 20, 2025 | 301.80 | 305.95 | 300.60 | 300.80 | 300.80 | 1.67% | 149 |
| Nov 19, 2025 | 292.45 | 296.55 | 292.40 | 295.85 | 295.85 | 1.60% | 399 |
| Nov 18, 2025 | 294.50 | 294.50 | 288.65 | 291.20 | 291.20 | -4.48% | 419 |
| Nov 17, 2025 | 309.30 | 309.30 | 304.30 | 304.85 | 304.85 | -1.01% | 171 |
| Nov 14, 2025 | 313.65 | 313.65 | 307.40 | 307.95 | 307.95 | -2.90% | 222 |
| Nov 13, 2025 | 322.50 | 322.55 | 317.15 | 317.15 | 317.15 | -1.84% | 204 |
| Nov 12, 2025 | 320.40 | 325.35 | 320.00 | 323.10 | 323.10 | 1.00% | 533 |
| Nov 11, 2025 | 318.65 | 320.10 | 317.35 | 319.90 | 319.90 | 1.31% | 200 |
| Nov 10, 2025 | 317.50 | 320.80 | 314.70 | 315.75 | 315.75 | 0.38% | 2,247 |
| Nov 7, 2025 | 319.05 | 319.05 | 314.50 | 314.55 | 314.55 | -0.19% | 1,156 |
| Nov 6, 2025 | 318.20 | 319.15 | 315.15 | 315.15 | 315.15 | -0.03% | 214 |
| Nov 5, 2025 | 313.40 | 315.45 | 313.20 | 315.25 | 315.25 | 0.25% | 173 |
| Nov 4, 2025 | 309.50 | 315.35 | 308.85 | 314.45 | 314.45 | -0.02% | 343 |
| Nov 3, 2025 | 313.10 | 315.00 | 313.05 | 314.50 | 314.50 | 0.61% | 372 |
| Oct 31, 2025 | 309.70 | 313.45 | 308.75 | 312.60 | 312.60 | -0.59% | 542 |
| Oct 30, 2025 | 308.45 | 315.80 | 306.95 | 314.45 | 314.45 | 1.63% | 262 |
| Oct 29, 2025 | 310.10 | 311.15 | 307.70 | 309.40 | 309.40 | -0.26% | 705 |
| Oct 28, 2025 | 308.55 | 310.90 | 308.55 | 310.20 | 310.20 | -0.21% | 126 |
| Oct 27, 2025 | 308.95 | 311.00 | 308.95 | 310.85 | 310.85 | 0.47% | 170 |
| Oct 24, 2025 | 305.65 | 311.35 | 305.65 | 309.40 | 309.40 | 1.68% | 243 |
| Oct 23, 2025 | 305.05 | 305.05 | 303.55 | 304.30 | 304.30 | 0.05% | 172 |
| Oct 22, 2025 | 305.85 | 306.75 | 304.15 | 304.15 | 304.15 | 0.20% | 172 |
| Oct 21, 2025 | 299.35 | 304.40 | 299.35 | 303.55 | 303.55 | 2.15% | 326 |
| Oct 20, 2025 | 299.15 | 299.25 | 294.85 | 297.15 | 297.15 | 1.66% | 1,369 |
| Oct 17, 2025 | 273.85 | 292.30 | 271.95 | 292.30 | 292.30 | 4.17% | 1,190 |
| Oct 16, 2025 | 285.60 | 285.90 | 280.60 | 280.60 | 280.60 | -2.01% | 542 |
| Oct 15, 2025 | 287.75 | 289.25 | 286.35 | 286.35 | 286.35 | 0.02% | 300 |
| Oct 14, 2025 | 278.45 | 286.30 | 275.65 | 286.30 | 286.30 | 2.34% | 192 |
| Oct 13, 2025 | 275.80 | 279.75 | 275.80 | 279.75 | 279.75 | 0.97% | 506 |
| Oct 10, 2025 | 281.95 | 282.75 | 277.05 | 277.05 | 277.05 | -2.10% | 772 |
| Oct 9, 2025 | 280.25 | 283.30 | 278.75 | 283.00 | 282.29 | 0.02% | 108 |
| Oct 8, 2025 | 279.00 | 282.95 | 279.00 | 282.95 | 282.24 | 0.71% | 737 |
| Oct 7, 2025 | 285.15 | 285.65 | 280.95 | 280.95 | 280.25 | -0.72% | 124 |
| Oct 6, 2025 | 281.00 | 284.95 | 281.00 | 283.00 | 282.29 | 0.82% | 411 |
| Oct 3, 2025 | 281.45 | 282.85 | 280.70 | 280.70 | 280.00 | 0.30% | 110 |
| Oct 2, 2025 | 280.85 | 281.45 | 279.20 | 279.85 | 279.15 | -1.46% | 512 |
| Oct 1, 2025 | 280.50 | 285.10 | 280.00 | 284.00 | 283.29 | 0.04% | 462 |
| Sep 30, 2025 | 291.35 | 291.35 | 282.80 | 283.90 | 283.19 | -1.75% | 109 |
| Sep 29, 2025 | 292.10 | 293.65 | 288.95 | 288.95 | 288.23 | -0.89% | 236 |
| Sep 26, 2025 | 293.05 | 293.05 | 290.80 | 291.55 | 290.82 | 0.45% | 302 |
| Sep 25, 2025 | 289.10 | 290.25 | 286.50 | 290.25 | 289.52 | -0.07% | 241 |
| Sep 24, 2025 | 290.00 | 293.45 | 290.00 | 290.45 | 289.72 | -0.72% | 253 |
| Sep 23, 2025 | 289.65 | 295.00 | 288.00 | 292.55 | 291.82 | 0.02% | 986 |
| Sep 22, 2025 | 289.35 | 292.75 | 288.00 | 292.50 | 291.77 | 0.36% | 377 |