American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 293.60
+1.10 (0.38%)
Aug 3, 2026, 9:18 AM CET
ETR:AEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 293.50 | 296.00 | 292.50 | 292.50 | 292.50 | 0.86% | 127 |
| Jul 30, 2026 | 289.90 | 290.30 | 287.50 | 290.00 | 290.00 | -1.73% | 53 |
| Jul 29, 2026 | 294.10 | 297.20 | 292.50 | 295.10 | 295.10 | 0.24% | 237 |
| Jul 28, 2026 | 296.60 | 298.00 | 294.00 | 294.40 | 294.40 | 0.51% | 208 |
| Jul 27, 2026 | 286.90 | 292.90 | 286.90 | 292.90 | 292.90 | 3.13% | 248 |
| Jul 24, 2026 | 302.90 | 305.80 | 280.00 | 284.00 | 284.00 | -4.86% | 1,098 |
| Jul 23, 2026 | 307.20 | 307.20 | 298.50 | 298.50 | 298.50 | -2.20% | 109 |
| Jul 22, 2026 | 305.40 | 306.60 | 303.50 | 305.20 | 305.20 | -0.55% | 81 |
| Jul 21, 2026 | 307.90 | 308.90 | 306.90 | 306.90 | 306.90 | -1.10% | 46 |
| Jul 20, 2026 | 309.10 | 312.00 | 309.10 | 310.30 | 310.30 | -0.39% | 59 |
| Jul 17, 2026 | 315.70 | 316.00 | 311.50 | 311.50 | 311.50 | -1.80% | 169 |
| Jul 16, 2026 | 313.50 | 317.20 | 313.50 | 317.20 | 317.20 | 0.35% | 87 |
| Jul 15, 2026 | 312.50 | 316.20 | 312.50 | 316.10 | 316.10 | 1.35% | 180 |
| Jul 14, 2026 | 309.80 | 313.10 | 308.50 | 311.90 | 311.90 | -0.19% | 130 |
| Jul 13, 2026 | 309.00 | 312.90 | 309.00 | 312.50 | 312.50 | 2.53% | 97 |
| Jul 10, 2026 | 303.00 | 307.70 | 303.00 | 304.80 | 304.80 | 1.50% | 98 |
| Jul 9, 2026 | 293.00 | 300.30 | 293.00 | 300.30 | 300.30 | 1.28% | 258 |
| Jul 8, 2026 | 303.40 | 303.90 | 296.50 | 296.50 | 296.50 | -3.98% | 377 |
| Jul 7, 2026 | 314.00 | 314.00 | 307.20 | 308.80 | 308.80 | -0.58% | 387 |
| Jul 6, 2026 | 308.70 | 311.30 | 306.70 | 310.60 | 310.60 | 0.68% | 165 |
| Jul 3, 2026 | 304.70 | 308.60 | 303.70 | 308.50 | 308.50 | 1.11% | 200 |
| Jul 2, 2026 | 303.30 | 307.10 | 303.30 | 305.10 | 305.10 | 1.07% | 192 |
| Jul 1, 2026 | 298.40 | 302.70 | 298.40 | 302.70 | 301.87 | 2.26% | 28 |
| Jun 30, 2026 | 297.80 | 300.20 | 295.80 | 296.00 | 295.18 | -0.77% | 72 |
| Jun 29, 2026 | 298.00 | 300.70 | 298.00 | 298.30 | 297.48 | -0.86% | 70 |
| Jun 26, 2026 | 303.80 | 303.80 | 297.50 | 300.90 | 300.07 | -1.41% | 211 |
| Jun 25, 2026 | 299.60 | 309.70 | 299.60 | 305.20 | 304.36 | 3.56% | 272 |
| Jun 24, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 293.89 | -0.57% | 2 |
| Jun 23, 2026 | 293.50 | 296.90 | 293.50 | 296.40 | 295.58 | 0.58% | 240 |
| Jun 22, 2026 | 293.90 | 296.10 | 292.80 | 294.70 | 293.89 | 0.03% | 260 |
| Jun 19, 2026 | 293.20 | 297.80 | 293.20 | 294.60 | 293.79 | -0.84% | 646 |
| Jun 18, 2026 | 297.20 | 302.00 | 297.00 | 297.10 | 296.28 | -0.47% | 361 |
| Jun 17, 2026 | 293.10 | 298.50 | 292.90 | 298.50 | 297.68 | 2.30% | 144 |
| Jun 16, 2026 | 292.00 | 292.00 | 289.80 | 291.80 | 291.00 | -0.14% | 149 |
| Jun 15, 2026 | 283.20 | 292.60 | 282.80 | 292.20 | 291.39 | 4.25% | 340 |
| Jun 12, 2026 | 274.00 | 280.30 | 274.00 | 280.30 | 279.53 | 3.66% | 270 |
| Jun 11, 2026 | 273.20 | 273.90 | 268.90 | 270.40 | 269.65 | -1.39% | 741 |
| Jun 10, 2026 | 275.60 | 276.00 | 273.80 | 274.20 | 273.44 | -0.11% | 115 |
| Jun 9, 2026 | 270.60 | 277.40 | 270.00 | 274.50 | 273.74 | 1.29% | 294 |
| Jun 8, 2026 | 268.90 | 271.30 | 268.90 | 271.00 | 270.25 | 1.01% | 248 |
| Jun 5, 2026 | 269.90 | 271.20 | 268.20 | 268.30 | 267.56 | -0.92% | 247 |
| Jun 4, 2026 | 259.40 | 270.80 | 259.40 | 270.80 | 270.05 | 3.91% | 120 |
| Jun 3, 2026 | 267.10 | 269.90 | 260.60 | 260.60 | 259.88 | -2.87% | 284 |
| Jun 2, 2026 | 269.30 | 269.30 | 267.00 | 268.30 | 267.56 | -0.70% | 115 |
| Jun 1, 2026 | 272.10 | 272.30 | 267.70 | 270.20 | 269.46 | -0.77% | 337 |
| May 29, 2026 | 270.40 | 272.40 | 270.40 | 272.30 | 271.55 | 1.34% | 189 |
| May 28, 2026 | 270.10 | 270.10 | 264.40 | 268.70 | 267.96 | -0.63% | 429 |
| May 27, 2026 | 267.80 | 271.00 | 267.80 | 270.40 | 269.65 | 1.24% | 14 |
| May 26, 2026 | 268.90 | 270.50 | 267.10 | 267.10 | 266.36 | -2.05% | 102 |
| May 25, 2026 | 272.90 | 272.90 | 269.90 | 272.70 | 271.95 | 1.41% | 19 |