American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 260.90
-5.20 (-1.95%)
Mar 2, 2026, 9:06 AM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 280.10 | 281.45 | 264.55 | 266.10 | 266.10 | -5.99% | 1,477 |
| Feb 26, 2026 | 278.00 | 283.80 | 278.00 | 283.05 | 283.05 | 2.96% | 117 |
| Feb 25, 2026 | 271.90 | 275.15 | 271.90 | 274.90 | 274.90 | 2.06% | 373 |
| Feb 24, 2026 | 273.90 | 275.00 | 269.35 | 269.35 | 269.35 | -1.08% | 1,104 |
| Feb 23, 2026 | 290.65 | 292.00 | 270.15 | 272.30 | 272.30 | -6.18% | 4,491 |
| Feb 20, 2026 | 291.55 | 292.25 | 289.55 | 290.25 | 290.25 | 0.28% | 92 |
| Feb 19, 2026 | 293.95 | 293.95 | 289.45 | 289.45 | 289.45 | -1.50% | 125 |
| Feb 18, 2026 | 292.05 | 294.30 | 291.60 | 293.85 | 293.85 | 0.62% | 607 |
| Feb 17, 2026 | 286.05 | 292.05 | 284.60 | 292.05 | 292.05 | 3.38% | 200 |
| Feb 16, 2026 | 285.50 | 290.00 | 282.50 | 282.50 | 282.50 | -0.82% | 330 |
| Feb 13, 2026 | 290.25 | 290.25 | 283.90 | 284.85 | 284.85 | -2.40% | 540 |
| Feb 12, 2026 | 300.45 | 301.40 | 291.85 | 291.85 | 291.85 | -3.25% | 222 |
| Feb 11, 2026 | 305.40 | 309.20 | 301.65 | 301.65 | 301.65 | -2.25% | 294 |
| Feb 10, 2026 | 301.30 | 308.60 | 301.30 | 308.60 | 308.60 | 2.56% | 60 |
| Feb 9, 2026 | 303.35 | 304.15 | 299.00 | 300.90 | 300.90 | -1.39% | 164 |
| Feb 6, 2026 | 302.70 | 305.15 | 301.35 | 305.15 | 305.15 | 1.94% | 261 |
| Feb 5, 2026 | 299.70 | 299.70 | 297.70 | 299.35 | 299.35 | -0.48% | 57 |
| Feb 4, 2026 | 295.85 | 301.10 | 295.85 | 300.80 | 300.80 | 0.53% | 50 |
| Feb 3, 2026 | 298.90 | 301.85 | 298.00 | 299.20 | 299.20 | 0.49% | 213 |
| Feb 2, 2026 | 294.10 | 300.20 | 294.10 | 297.75 | 297.75 | 2.43% | 260 |
| Jan 30, 2026 | 297.80 | 300.00 | 290.70 | 290.70 | 290.70 | -3.42% | 476 |
| Jan 29, 2026 | 299.05 | 301.30 | 299.05 | 301.00 | 301.00 | -0.41% | 150 |
| Jan 28, 2026 | 299.05 | 302.45 | 299.05 | 302.25 | 302.25 | 0.99% | 526 |
| Jan 27, 2026 | 307.60 | 307.60 | 299.30 | 299.30 | 299.30 | -1.58% | 126 |
| Jan 26, 2026 | 303.80 | 305.45 | 303.80 | 304.10 | 304.10 | -0.69% | 339 |
| Jan 23, 2026 | 311.95 | 312.20 | 306.20 | 306.20 | 306.20 | -2.06% | 208 |
| Jan 22, 2026 | 307.95 | 312.65 | 307.95 | 312.65 | 312.65 | 2.14% | 235 |
| Jan 21, 2026 | 302.10 | 306.10 | 301.80 | 306.10 | 306.10 | 0.08% | 118 |
| Jan 20, 2026 | 307.30 | 307.30 | 304.55 | 305.85 | 305.85 | -0.73% | 862 |
| Jan 19, 2026 | 308.40 | 309.60 | 308.10 | 308.10 | 308.10 | -2.25% | 538 |
| Jan 16, 2026 | 307.95 | 315.20 | 307.85 | 315.20 | 315.20 | 1.97% | 564 |
| Jan 15, 2026 | 307.90 | 310.85 | 307.10 | 309.10 | 309.10 | 1.56% | 453 |
| Jan 14, 2026 | 307.40 | 307.40 | 302.30 | 304.35 | 304.35 | -1.01% | 256 |
| Jan 13, 2026 | 308.60 | 309.70 | 305.60 | 307.45 | 307.45 | -0.15% | 1,779 |
| Jan 12, 2026 | 314.75 | 314.75 | 304.65 | 307.90 | 307.90 | -5.54% | 1,491 |
| Jan 9, 2026 | 328.60 | 330.70 | 325.80 | 325.95 | 325.95 | -0.88% | 416 |
| Jan 8, 2026 | 323.90 | 328.85 | 322.10 | 328.85 | 328.85 | 0.84% | 274 |
| Jan 7, 2026 | 329.70 | 329.75 | 323.20 | 326.10 | 326.10 | -0.20% | 288 |
| Jan 6, 2026 | 323.90 | 326.75 | 321.15 | 326.75 | 326.75 | 0.74% | 101 |
| Jan 5, 2026 | 319.85 | 327.80 | 318.40 | 324.35 | 324.35 | 2.77% | 66 |
| Jan 2, 2026 | 314.35 | 318.15 | 313.20 | 315.60 | 315.60 | -1.05% | 455 |
| Dec 30, 2025 | 322.20 | 322.90 | 318.95 | 318.95 | 318.25 | -0.56% | 258 |
| Dec 29, 2025 | 324.85 | 325.00 | 320.75 | 320.75 | 320.05 | -0.90% | 63 |
| Dec 23, 2025 | 325.00 | 325.00 | 322.95 | 323.65 | 322.94 | -0.23% | 208 |
| Dec 22, 2025 | 324.20 | 324.85 | 320.70 | 324.40 | 323.69 | 1.47% | 260 |
| Dec 19, 2025 | 322.50 | 322.50 | 318.80 | 319.70 | 319.00 | -0.91% | 79 |
| Dec 18, 2025 | 319.80 | 323.95 | 319.00 | 322.65 | 321.94 | 0.20% | 114 |
| Dec 17, 2025 | 324.95 | 326.45 | 321.60 | 322.00 | 321.30 | -0.82% | 56 |
| Dec 16, 2025 | 323.70 | 325.05 | 323.70 | 324.65 | 323.94 | -0.09% | 134 |
| Dec 15, 2025 | 328.50 | 328.50 | 324.95 | 324.95 | 324.24 | 0.28% | 211 |