American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 269.90
+1.60 (0.60%)
Jun 3, 2026, 10:48 AM CET
ETR:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 269.30 | 269.30 | 267.00 | 267.60 | - | -0.96% | 114 |
| Jun 1, 2026 | 272.10 | 272.30 | 267.70 | 270.20 | 270.20 | -0.77% | 337 |
| May 29, 2026 | 270.40 | 272.40 | 270.40 | 272.30 | 272.30 | 1.34% | 189 |
| May 28, 2026 | 270.10 | 270.10 | 264.40 | 268.70 | 268.70 | -0.63% | 429 |
| May 27, 2026 | 267.80 | 271.00 | 267.80 | 270.40 | 270.40 | 1.24% | 14 |
| May 26, 2026 | 268.90 | 270.50 | 267.10 | 267.10 | 267.10 | -2.05% | 102 |
| May 25, 2026 | 272.90 | 272.90 | 269.90 | 272.70 | 272.70 | 1.41% | 19 |
| May 22, 2026 | 267.80 | 269.80 | 265.70 | 268.90 | 268.90 | 1.13% | 231 |
| May 21, 2026 | 266.40 | 266.40 | 265.00 | 265.90 | 265.90 | -0.34% | 108 |
| May 20, 2026 | 266.50 | 267.50 | 262.70 | 266.80 | 266.80 | -0.37% | 320 |
| May 19, 2026 | 269.10 | 269.80 | 266.00 | 267.80 | 267.80 | -0.70% | 359 |
| May 18, 2026 | 268.70 | 270.50 | 267.80 | 269.70 | 269.70 | -0.04% | 203 |
| May 15, 2026 | 270.00 | 270.00 | 267.40 | 269.80 | 269.80 | 0.63% | 102 |
| May 14, 2026 | 264.60 | 268.70 | 264.60 | 268.10 | 268.10 | 1.55% | 90 |
| May 13, 2026 | 267.40 | 268.70 | 264.00 | 264.00 | 264.00 | -1.27% | 147 |
| May 12, 2026 | 265.10 | 267.40 | 265.10 | 267.40 | 267.40 | 0.56% | 157 |
| May 11, 2026 | 267.40 | 267.90 | 265.90 | 265.90 | 265.90 | -0.34% | 207 |
| May 8, 2026 | 270.90 | 271.60 | 266.60 | 266.80 | 266.80 | -2.13% | 175 |
| May 7, 2026 | 275.10 | 275.10 | 271.20 | 272.60 | 272.60 | -0.07% | 165 |
| May 6, 2026 | 268.80 | 276.20 | 268.80 | 272.80 | 272.80 | 1.04% | 560 |
| May 5, 2026 | 272.90 | 274.50 | 270.00 | 270.00 | 270.00 | -1.14% | 217 |
| May 4, 2026 | 273.80 | 279.80 | 272.70 | 273.10 | 273.10 | -0.11% | 2,159 |
| Apr 30, 2026 | 268.00 | 273.40 | 268.00 | 273.40 | 273.40 | 1.45% | 136 |
| Apr 29, 2026 | 270.90 | 271.80 | 269.00 | 269.50 | 269.50 | -0.81% | 273 |
| Apr 28, 2026 | 272.80 | 276.50 | 271.40 | 271.70 | 271.70 | 1.00% | 424 |
| Apr 27, 2026 | 267.10 | 269.20 | 266.80 | 269.00 | 269.00 | 0.64% | 309 |
| Apr 24, 2026 | 272.60 | 273.10 | 267.30 | 267.30 | 267.30 | -2.87% | 333 |
| Apr 23, 2026 | 283.40 | 288.20 | 275.20 | 275.20 | 275.20 | -2.82% | 1,292 |
| Apr 22, 2026 | 283.10 | 283.40 | 282.20 | 283.20 | 283.20 | 0.50% | 137 |
| Apr 21, 2026 | 281.30 | 283.60 | 281.30 | 281.80 | 281.80 | 0.11% | 158 |
| Apr 20, 2026 | 279.40 | 283.30 | 279.40 | 281.50 | 281.50 | -1.64% | 93 |
| Apr 17, 2026 | 278.70 | 286.20 | 278.70 | 286.20 | 286.20 | 3.21% | 181 |
| Apr 16, 2026 | 278.40 | 280.10 | 277.30 | 277.30 | 277.30 | -0.96% | 137 |
| Apr 15, 2026 | 278.50 | 282.00 | 277.70 | 280.00 | 280.00 | 0.61% | 110 |
| Apr 14, 2026 | 274.70 | 278.30 | 274.70 | 278.30 | 278.30 | 3.11% | 126 |
| Apr 13, 2026 | 266.30 | 269.90 | 265.60 | 269.90 | 269.90 | 0.78% | 255 |
| Apr 10, 2026 | 271.00 | 271.00 | 267.80 | 267.80 | 267.80 | -0.45% | 409 |
| Apr 9, 2026 | 271.80 | 271.80 | 267.70 | 269.00 | 269.00 | -0.63% | 299 |
| Apr 8, 2026 | 269.60 | 275.20 | 269.60 | 270.70 | 270.70 | 2.81% | 438 |
| Apr 7, 2026 | 263.70 | 265.40 | 261.80 | 263.30 | 263.30 | 1.50% | 484 |
| Apr 2, 2026 | 258.50 | 261.40 | 255.45 | 259.40 | 259.40 | -0.74% | 184 |
| Apr 1, 2026 | 264.85 | 267.40 | 258.75 | 262.15 | 261.33 | 0.79% | 178 |
| Mar 31, 2026 | 261.80 | 263.40 | 260.10 | 260.10 | 259.29 | -0.71% | 127 |
| Mar 30, 2026 | 252.50 | 261.95 | 252.50 | 261.95 | 261.13 | 2.34% | 507 |
| Mar 27, 2026 | 260.50 | 260.50 | 255.95 | 255.95 | 255.15 | -0.58% | 326 |
| Mar 26, 2026 | 259.35 | 261.55 | 257.05 | 257.45 | 256.65 | -1.06% | 167 |
| Mar 25, 2026 | 262.75 | 264.40 | 257.40 | 260.20 | 259.39 | -0.04% | 626 |
| Mar 24, 2026 | 259.00 | 261.35 | 256.75 | 260.30 | 259.49 | -0.10% | 1,226 |
| Mar 23, 2026 | 252.75 | 262.90 | 252.75 | 260.55 | 259.74 | 2.02% | 953 |
| Mar 20, 2026 | 256.90 | 257.10 | 252.75 | 255.40 | 254.60 | 0.26% | 117 |