American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 267.70
+2.70 (1.02%)
Oct 2, 2026, 5:35 PM CET
ETR:AEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 269.00 | 272.40 | 266.20 | 267.70 | 267.70 | 1.02% | 76 |
| Oct 1, 2026 | 269.40 | 270.00 | 265.00 | 265.00 | 265.00 | -1.56% | 196 |
| Sep 30, 2026 | 270.70 | 270.70 | 267.80 | 269.20 | 269.20 | - | 41 |
| Sep 29, 2026 | 270.10 | 271.50 | 269.20 | 269.20 | 269.20 | 0.22% | 42 |
| Sep 28, 2026 | 270.40 | 270.40 | 268.40 | 268.60 | 268.60 | -0.41% | 71 |
| Sep 25, 2026 | 269.80 | 269.80 | 267.40 | 269.70 | 269.70 | 1.66% | 79 |
| Sep 24, 2026 | 265.80 | 266.60 | 264.00 | 265.30 | 265.30 | -0.26% | 177 |
| Sep 23, 2026 | 268.40 | 269.90 | 266.00 | 266.00 | 266.00 | -0.67% | 237 |
| Sep 22, 2026 | 274.50 | 276.40 | 267.80 | 267.80 | 267.80 | -1.58% | 710 |
| Sep 21, 2026 | 272.70 | 274.20 | 271.80 | 272.10 | 272.10 | 0.48% | 130 |
| Sep 18, 2026 | 272.10 | 272.90 | 270.00 | 270.80 | 270.80 | -1.20% | 252 |
| Sep 17, 2026 | 275.30 | 275.30 | 273.40 | 274.10 | 274.10 | -0.25% | 316 |
| Sep 16, 2026 | 281.00 | 282.20 | 274.80 | 274.80 | 274.80 | -1.68% | 124 |
| Sep 15, 2026 | 284.20 | 284.20 | 279.50 | 279.50 | 279.50 | -0.78% | 169 |
| Sep 14, 2026 | 281.80 | 282.30 | 280.80 | 281.70 | 281.70 | 0.90% | 95 |
| Sep 11, 2026 | 277.40 | 280.90 | 277.30 | 279.20 | 279.20 | 1.05% | 109 |
| Sep 10, 2026 | 278.70 | 278.70 | 275.00 | 276.30 | 276.30 | -0.32% | 145 |
| Sep 9, 2026 | 279.20 | 279.70 | 276.90 | 277.20 | 277.20 | -1.42% | 1,241 |
| Sep 8, 2026 | 279.50 | 281.20 | 278.50 | 281.20 | 281.20 | 1.15% | 92 |
| Sep 7, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.93% | 171 |
| Sep 4, 2026 | 283.00 | 283.00 | 280.60 | 280.60 | 280.60 | -1.34% | 104 |
| Sep 3, 2026 | 285.80 | 286.90 | 283.10 | 284.40 | 284.40 | 0.07% | 225 |
| Sep 2, 2026 | 279.60 | 286.00 | 279.60 | 284.20 | 284.20 | 1.10% | 224 |
| Sep 1, 2026 | 285.60 | 285.60 | 280.00 | 281.10 | 281.10 | -1.40% | 52 |
| Aug 31, 2026 | 287.40 | 287.40 | 285.10 | 285.10 | 285.10 | -1.08% | 120 |
| Aug 28, 2026 | 288.30 | 288.30 | 286.60 | 288.20 | 288.20 | 0.52% | 20 |
| Aug 27, 2026 | 288.00 | 288.90 | 286.00 | 286.70 | 286.70 | -0.24% | 129 |
| Aug 26, 2026 | 287.10 | 289.20 | 287.10 | 287.40 | 287.40 | -0.55% | 79 |
| Aug 25, 2026 | 291.30 | 291.30 | 287.40 | 289.00 | 289.00 | -1.23% | 40 |
| Aug 24, 2026 | 288.40 | 293.00 | 286.80 | 292.60 | 292.60 | 1.53% | 113 |
| Aug 21, 2026 | 282.80 | 288.20 | 282.80 | 288.20 | 288.20 | 0.77% | 278 |
| Aug 20, 2026 | 292.80 | 292.80 | 284.20 | 286.00 | 286.00 | -3.02% | 84 |
| Aug 19, 2026 | 291.70 | 295.60 | 291.50 | 294.90 | 294.90 | 1.10% | 59 |
| Aug 18, 2026 | 289.80 | 291.70 | 289.80 | 291.70 | 291.70 | -0.41% | 73 |
| Aug 17, 2026 | 295.50 | 295.50 | 292.90 | 292.90 | 292.90 | -1.11% | 115 |
| Aug 14, 2026 | 296.00 | 296.70 | 295.70 | 296.20 | 296.20 | 0.20% | 96 |
| Aug 13, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0.10% | 41 |
| Aug 12, 2026 | 296.30 | 296.30 | 293.00 | 295.30 | 295.30 | -0.14% | 640 |
| Aug 11, 2026 | 293.60 | 296.90 | 293.60 | 295.70 | 295.70 | 0.68% | 102 |
| Aug 10, 2026 | 295.20 | 295.20 | 293.40 | 293.70 | 293.70 | -0.14% | 87 |
| Aug 7, 2026 | 297.80 | 298.00 | 293.50 | 294.10 | 294.10 | -2.00% | 767 |
| Aug 6, 2026 | 304.40 | 305.00 | 300.10 | 300.10 | 300.10 | -0.17% | 175 |
| Aug 5, 2026 | 300.80 | 303.50 | 300.60 | 300.60 | 300.60 | -0.36% | 13 |
| Aug 4, 2026 | 300.00 | 302.00 | 299.20 | 301.70 | 301.70 | 1.21% | 47 |
| Aug 3, 2026 | 295.10 | 299.00 | 293.60 | 298.10 | 298.10 | 1.91% | 138 |
| 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 |