American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 287.40
+4.25 (1.50%)
Sep 18, 2025, 11:36 AM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 275.00 | 284.00 | 275.00 | 283.15 | 283.15 | 3.34% | 47 |
| Sep 16, 2025 | 278.35 | 278.35 | 273.60 | 274.00 | 274.00 | -1.63% | 634 |
| Sep 15, 2025 | 278.85 | 280.25 | 277.25 | 278.55 | 278.55 | 0.51% | 226 |
| Sep 12, 2025 | 280.20 | 280.50 | 276.35 | 277.15 | 277.15 | -1.28% | 114 |
| Sep 11, 2025 | 276.65 | 280.75 | 276.65 | 280.75 | 280.75 | 2.33% | 22 |
| Sep 10, 2025 | 275.15 | 277.20 | 274.35 | 274.35 | 274.35 | -1.24% | 168 |
| Sep 9, 2025 | 278.10 | 278.10 | 277.20 | 277.80 | 277.80 | 0.38% | 126 |
| Sep 8, 2025 | 278.55 | 278.95 | 276.65 | 276.75 | 276.75 | -0.34% | 864 |
| Sep 5, 2025 | 284.20 | 284.30 | 277.70 | 277.70 | 277.70 | -1.33% | 168 |
| Sep 4, 2025 | 278.60 | 281.90 | 277.80 | 281.45 | 281.45 | 0.93% | 65 |
| Sep 3, 2025 | 282.75 | 284.95 | 278.30 | 278.85 | 278.85 | -0.64% | 263 |
| Sep 2, 2025 | 283.70 | 285.05 | 277.95 | 280.65 | 280.65 | 0.20% | 354 |
| Sep 1, 2025 | 286.35 | 286.35 | 279.85 | 280.10 | 280.10 | -0.74% | 711 |
| Aug 29, 2025 | 279.90 | 282.20 | 278.65 | 282.20 | 282.20 | 1.26% | 291 |
| Aug 28, 2025 | 279.65 | 279.65 | 277.05 | 278.70 | 278.70 | 0.25% | 215 |
| Aug 27, 2025 | 277.05 | 278.50 | 276.25 | 278.00 | 278.00 | 2.00% | 210 |
| Aug 26, 2025 | 270.80 | 272.55 | 270.55 | 272.55 | 272.55 | 0.66% | 64 |
| Aug 25, 2025 | 272.60 | 273.00 | 270.75 | 270.75 | 270.75 | -0.90% | 226 |
| Aug 22, 2025 | 266.20 | 274.10 | 266.20 | 273.20 | 273.20 | 3.11% | 117 |
| Aug 21, 2025 | 265.05 | 265.25 | 262.60 | 264.95 | 264.95 | 0.40% | 538 |
| Aug 20, 2025 | 260.80 | 263.90 | 260.75 | 263.90 | 263.90 | 0.25% | 635 |
| Aug 19, 2025 | 262.85 | 264.55 | 262.70 | 263.25 | 263.25 | 0.04% | 115 |
| Aug 18, 2025 | 260.85 | 263.15 | 259.70 | 263.15 | 263.15 | 0.82% | 341 |
| Aug 15, 2025 | 265.15 | 265.15 | 261.00 | 261.00 | 261.00 | -0.17% | 436 |
| Aug 14, 2025 | 262.45 | 263.15 | 259.45 | 261.45 | 261.45 | 0.67% | 518 |
| Aug 13, 2025 | 259.50 | 259.80 | 259.30 | 259.70 | 259.70 | 0.06% | 120 |
| Aug 12, 2025 | 254.85 | 260.00 | 254.70 | 259.55 | 259.55 | 1.90% | 235 |
| Aug 11, 2025 | 255.25 | 256.25 | 254.50 | 254.70 | 254.70 | 0.22% | 782 |
| Aug 8, 2025 | 253.85 | 254.80 | 252.60 | 254.15 | 254.15 | 1.52% | 135 |
| Aug 7, 2025 | 255.00 | 255.60 | 250.35 | 250.35 | 250.35 | -1.84% | 376 |
| Aug 6, 2025 | 255.85 | 257.85 | 254.65 | 255.05 | 255.05 | -0.47% | 219 |
| Aug 5, 2025 | 259.20 | 259.60 | 256.25 | 256.25 | 256.25 | -0.47% | 161 |
| Aug 4, 2025 | 255.15 | 257.90 | 255.15 | 257.45 | 257.45 | 1.84% | 274 |
| Aug 1, 2025 | 262.35 | 262.35 | 250.00 | 252.80 | 252.80 | -4.15% | 779 |
| Jul 31, 2025 | 265.65 | 265.70 | 262.80 | 263.75 | 263.75 | -0.79% | 238 |
| Jul 30, 2025 | 266.00 | 269.35 | 265.85 | 265.85 | 265.85 | -0.95% | 396 |
| Jul 29, 2025 | 270.10 | 270.95 | 268.40 | 268.40 | 268.40 | 0.26% | 68 |
| Jul 28, 2025 | 267.25 | 269.00 | 267.20 | 267.70 | 267.70 | 1.19% | 673 |
| Jul 25, 2025 | 263.30 | 264.55 | 263.30 | 264.55 | 264.55 | 0.69% | 56 |
| Jul 24, 2025 | 262.60 | 263.00 | 261.35 | 262.75 | 262.75 | 0.52% | 150 |
| Jul 23, 2025 | 260.70 | 261.40 | 259.30 | 261.40 | 261.40 | 0.64% | 32 |
| Jul 22, 2025 | 260.90 | 260.95 | 258.90 | 259.75 | 259.75 | -0.92% | 54 |
| Jul 21, 2025 | 265.15 | 265.15 | 260.80 | 262.15 | 262.15 | -0.29% | 320 |
| Jul 18, 2025 | 272.60 | 276.80 | 260.00 | 262.90 | 262.90 | -2.99% | 1,825 |
| Jul 17, 2025 | 268.40 | 271.00 | 268.25 | 271.00 | 271.00 | 3.00% | 311 |
| Jul 16, 2025 | 266.55 | 268.70 | 263.10 | 263.10 | 263.10 | -2.79% | 192 |
| Jul 15, 2025 | 275.90 | 275.90 | 270.00 | 270.65 | 270.65 | -1.35% | 15 |
| Jul 14, 2025 | 274.00 | 274.35 | 271.80 | 274.35 | 274.35 | -0.62% | 80 |
| Jul 11, 2025 | 277.45 | 277.90 | 275.30 | 276.05 | 276.05 | -0.52% | 152 |
| Jul 10, 2025 | 270.20 | 277.50 | 270.20 | 277.50 | 277.50 | 1.87% | 159 |