American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 255.95
-1.50 (-0.58%)
At close: Mar 27, 2026
ETR:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 260.50 | 260.50 | 255.95 | 255.95 | 255.95 | -0.58% | 326 |
| Mar 26, 2026 | 259.35 | 261.55 | 257.05 | 257.45 | 257.45 | -1.06% | 167 |
| Mar 25, 2026 | 262.75 | 264.40 | 257.40 | 260.20 | 260.20 | -0.04% | 626 |
| Mar 24, 2026 | 259.00 | 261.35 | 256.75 | 260.30 | 260.30 | -0.10% | 1,226 |
| Mar 23, 2026 | 252.75 | 262.90 | 252.75 | 260.55 | 260.55 | 2.02% | 953 |
| Mar 20, 2026 | 256.90 | 257.10 | 252.75 | 255.40 | 255.40 | 0.26% | 117 |
| Mar 19, 2026 | 256.05 | 257.25 | 253.05 | 254.75 | 254.75 | -1.32% | 646 |
| Mar 18, 2026 | 264.10 | 264.10 | 258.15 | 258.15 | 258.15 | -1.32% | 372 |
| Mar 17, 2026 | 260.00 | 265.25 | 259.55 | 261.60 | 261.60 | 0.63% | 220 |
| Mar 16, 2026 | 264.60 | 264.60 | 259.95 | 259.95 | 259.95 | -1.22% | 1,601 |
| Mar 13, 2026 | 262.35 | 264.85 | 262.35 | 263.15 | 263.15 | - | 119 |
| Mar 12, 2026 | 263.60 | 263.60 | 259.75 | 263.15 | 263.15 | 0.57% | 93 |
| Mar 11, 2026 | 261.15 | 263.65 | 260.95 | 261.65 | 261.65 | 0.19% | 61 |
| Mar 10, 2026 | 262.00 | 264.10 | 260.85 | 261.15 | 261.15 | 1.32% | 181 |
| Mar 9, 2026 | 254.75 | 257.75 | 253.55 | 257.75 | 257.75 | 0.10% | 293 |
| Mar 6, 2026 | 264.95 | 264.95 | 256.60 | 257.50 | 257.50 | -2.66% | 521 |
| Mar 5, 2026 | 266.15 | 267.30 | 264.20 | 264.55 | 264.55 | -1.10% | 1,283 |
| Mar 4, 2026 | 264.35 | 268.15 | 264.25 | 267.50 | 267.50 | 2.22% | 317 |
| Mar 3, 2026 | 261.95 | 262.10 | 258.80 | 261.70 | 261.70 | -0.32% | 1,118 |
| Mar 2, 2026 | 259.80 | 264.20 | 257.90 | 262.55 | 262.55 | -1.33% | 362 |
| 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 |