American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 275.20
-8.00 (-2.82%)
Apr 23, 2026, 5:35 PM CET
ETR:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.05% | 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 |
| Mar 19, 2026 | 256.05 | 257.25 | 253.05 | 254.75 | 253.95 | -1.32% | 646 |
| Mar 18, 2026 | 264.10 | 264.10 | 258.15 | 258.15 | 257.34 | -1.32% | 372 |
| Mar 17, 2026 | 260.00 | 265.25 | 259.55 | 261.60 | 260.78 | 0.63% | 220 |
| Mar 16, 2026 | 264.60 | 264.60 | 259.95 | 259.95 | 259.14 | -1.22% | 1,601 |
| Mar 13, 2026 | 262.35 | 264.85 | 262.35 | 263.15 | 262.33 | - | 119 |
| Mar 12, 2026 | 263.60 | 263.60 | 259.75 | 263.15 | 262.33 | 0.57% | 93 |
| Mar 11, 2026 | 261.15 | 263.65 | 260.95 | 261.65 | 260.83 | 0.19% | 61 |
| Mar 10, 2026 | 262.00 | 264.10 | 260.85 | 261.15 | 260.33 | 1.32% | 181 |
| Mar 9, 2026 | 254.75 | 257.75 | 253.55 | 257.75 | 256.95 | 0.10% | 293 |
| Mar 6, 2026 | 264.95 | 264.95 | 256.60 | 257.50 | 256.70 | -2.66% | 521 |
| Mar 5, 2026 | 266.15 | 267.30 | 264.20 | 264.55 | 263.72 | -1.10% | 1,283 |
| Mar 4, 2026 | 264.35 | 268.15 | 264.25 | 267.50 | 266.67 | 2.22% | 317 |
| Mar 3, 2026 | 261.95 | 262.10 | 258.80 | 261.70 | 260.88 | -0.32% | 1,118 |
| Mar 2, 2026 | 259.80 | 264.20 | 257.90 | 262.55 | 261.73 | -1.33% | 362 |
| Feb 27, 2026 | 280.10 | 281.45 | 264.55 | 266.10 | 265.27 | -5.99% | 1,477 |
| Feb 26, 2026 | 278.00 | 283.80 | 278.00 | 283.05 | 282.17 | 2.96% | 117 |
| Feb 25, 2026 | 271.90 | 275.15 | 271.90 | 274.90 | 274.04 | 2.06% | 373 |
| Feb 24, 2026 | 273.90 | 275.00 | 269.35 | 269.35 | 268.51 | -1.08% | 1,104 |
| Feb 23, 2026 | 290.65 | 292.00 | 270.15 | 272.30 | 271.45 | -6.18% | 4,491 |
| Feb 20, 2026 | 291.55 | 292.25 | 289.55 | 290.25 | 289.34 | 0.28% | 92 |
| Feb 19, 2026 | 293.95 | 293.95 | 289.45 | 289.45 | 288.55 | -1.50% | 125 |
| Feb 18, 2026 | 292.05 | 294.30 | 291.60 | 293.85 | 292.93 | 0.62% | 607 |
| Feb 17, 2026 | 286.05 | 292.05 | 284.60 | 292.05 | 291.14 | 3.38% | 200 |
| Feb 16, 2026 | 285.50 | 290.00 | 282.50 | 282.50 | 281.62 | -0.82% | 330 |
| Feb 13, 2026 | 290.25 | 290.25 | 283.90 | 284.85 | 283.96 | -2.40% | 540 |
| Feb 12, 2026 | 300.45 | 301.40 | 291.85 | 291.85 | 290.94 | -3.25% | 222 |
| Feb 11, 2026 | 305.40 | 309.20 | 301.65 | 301.65 | 300.71 | -2.25% | 294 |