American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 277.55
+5.00 (1.83%)
Aug 27, 2025, 4:12 PM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 277.05 | 278.00 | 276.30 | 276.75 | 276.75 | 1.54% | 172 |
| 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 |
| Jul 9, 2025 | 271.05 | 273.55 | 270.40 | 272.40 | 272.40 | -0.46% | 256 |
| Jul 8, 2025 | 273.95 | 276.40 | 273.55 | 273.65 | 273.65 | -0.99% | 95 |
| Jul 7, 2025 | 277.55 | 279.30 | 276.40 | 276.40 | 276.40 | -0.25% | 122 |
| Jul 4, 2025 | 276.90 | 277.60 | 268.60 | 277.10 | 277.10 | -0.59% | 21 |
| Jul 3, 2025 | 276.00 | 279.70 | 275.00 | 278.75 | 278.75 | 1.20% | 70 |
| Jul 2, 2025 | 275.95 | 276.20 | 269.15 | 275.45 | 274.75 | 1.10% | 181 |
| Jul 1, 2025 | 273.00 | 273.00 | 269.15 | 272.45 | 271.76 | 0.09% | 226 |
| Jun 30, 2025 | 272.00 | 272.70 | 271.45 | 272.20 | 271.51 | 0.09% | 217 |
| Jun 27, 2025 | 266.50 | 271.95 | 266.50 | 271.95 | 271.26 | 2.76% | 265 |
| Jun 26, 2025 | 263.95 | 266.45 | 263.40 | 264.65 | 263.98 | -0.21% | 231 |
| Jun 25, 2025 | 263.85 | 267.35 | 263.85 | 265.20 | 264.53 | 0.82% | 160 |
| Jun 24, 2025 | 261.50 | 263.15 | 259.75 | 263.05 | 262.38 | 2.69% | 71 |
| Jun 23, 2025 | 258.70 | 260.65 | 256.15 | 256.15 | 255.50 | -1.42% | 349 |
| Jun 20, 2025 | 255.85 | 260.15 | 255.85 | 259.85 | 259.19 | 1.23% | 382 |
| Jun 19, 2025 | 256.25 | 256.70 | 254.30 | 256.70 | 256.05 | -0.64% | 315 |