American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 314.50
+1.90 (0.61%)
Nov 3, 2025, 5:35 PM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 290.40 | 291.60 | 289.70 | 291.45 | 290.72 | 1.08% | 775 |
| Sep 18, 2025 | 286.55 | 288.35 | 285.70 | 288.35 | 287.63 | 1.84% | 354 |
| Sep 17, 2025 | 275.00 | 284.00 | 275.00 | 283.15 | 282.44 | 3.34% | 47 |
| Sep 16, 2025 | 278.35 | 278.35 | 273.60 | 274.00 | 273.31 | -1.63% | 634 |
| Sep 15, 2025 | 278.85 | 280.25 | 277.25 | 278.55 | 277.85 | 0.51% | 226 |
| Sep 12, 2025 | 280.20 | 280.50 | 276.35 | 277.15 | 276.45 | -1.28% | 114 |
| Sep 11, 2025 | 276.65 | 280.75 | 276.65 | 280.75 | 280.05 | 2.33% | 22 |
| Sep 10, 2025 | 275.15 | 277.20 | 274.35 | 274.35 | 273.66 | -1.24% | 168 |
| Sep 9, 2025 | 278.10 | 278.10 | 277.20 | 277.80 | 277.10 | 0.38% | 126 |
| Sep 8, 2025 | 278.55 | 278.95 | 276.65 | 276.75 | 276.06 | -0.34% | 864 |
| Sep 5, 2025 | 284.20 | 284.30 | 277.70 | 277.70 | 277.00 | -1.33% | 168 |
| Sep 4, 2025 | 278.60 | 281.90 | 277.80 | 281.45 | 280.74 | 0.93% | 65 |
| Sep 3, 2025 | 282.75 | 284.95 | 278.30 | 278.85 | 278.15 | -0.64% | 263 |
| Sep 2, 2025 | 283.70 | 285.05 | 277.95 | 280.65 | 279.95 | 0.20% | 354 |
| Sep 1, 2025 | 286.35 | 286.35 | 279.85 | 280.10 | 279.40 | -0.74% | 711 |
| Aug 29, 2025 | 279.90 | 282.20 | 278.65 | 282.20 | 281.49 | 1.26% | 291 |
| Aug 28, 2025 | 279.65 | 279.65 | 277.05 | 278.70 | 278.00 | 0.25% | 215 |
| Aug 27, 2025 | 277.05 | 278.50 | 276.25 | 278.00 | 277.30 | 2.00% | 210 |
| Aug 26, 2025 | 270.80 | 272.55 | 270.55 | 272.55 | 271.87 | 0.66% | 64 |
| Aug 25, 2025 | 272.60 | 273.00 | 270.75 | 270.75 | 270.07 | -0.90% | 226 |