American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 292.20
-7.20 (-2.40%)
At close: Jan 30, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 297.85 | 299.30 | 290.30 | 292.20 | 292.20 | -2.40% | 571 |
| Jan 29, 2026 | 296.35 | 299.75 | 296.35 | 299.40 | 299.40 | -0.03% | 74 |
| Jan 28, 2026 | 298.75 | 299.80 | 298.65 | 299.50 | 299.50 | 0.02% | 552 |
| Jan 27, 2026 | 305.60 | 305.60 | 298.45 | 299.45 | 299.45 | -2.04% | 188 |
| Jan 26, 2026 | 303.05 | 305.70 | 303.05 | 305.70 | 305.70 | -0.31% | 17 |
| Jan 23, 2026 | 310.85 | 310.85 | 306.65 | 306.65 | 306.65 | -2.26% | 27 |
| Jan 22, 2026 | 307.80 | 313.75 | 307.80 | 313.75 | 313.75 | 2.37% | 69 |
| Jan 21, 2026 | 300.80 | 306.50 | 300.80 | 306.50 | 306.50 | 1.81% | 158 |
| Jan 20, 2026 | 308.20 | 308.20 | 301.05 | 301.05 | 301.05 | -2.24% | 268 |
| Jan 19, 2026 | 310.20 | 310.20 | 307.95 | 307.95 | 307.95 | -2.36% | 185 |
| Jan 16, 2026 | 308.15 | 315.40 | 307.60 | 315.40 | 315.40 | 1.71% | 1,156 |
| Jan 15, 2026 | 307.40 | 310.10 | 307.40 | 310.10 | 310.10 | 1.08% | 53 |
| Jan 14, 2026 | 306.25 | 306.80 | 303.55 | 306.80 | 306.80 | -0.23% | 47 |
| Jan 13, 2026 | 310.30 | 310.30 | 306.50 | 307.50 | 307.50 | 0.13% | 508 |
| Jan 12, 2026 | 315.90 | 315.90 | 305.50 | 307.10 | 307.10 | -6.50% | 253 |
| Jan 9, 2026 | 328.80 | 328.80 | 328.45 | 328.45 | 328.45 | -0.30% | 8 |
| Jan 8, 2026 | 321.80 | 329.45 | 321.80 | 329.45 | 329.45 | 0.93% | 52 |
| Jan 7, 2026 | 327.15 | 330.05 | 323.00 | 326.40 | 326.40 | -1.09% | 336 |
| Jan 6, 2026 | 322.80 | 330.00 | 322.00 | 330.00 | 330.00 | 1.20% | 80 |
| Jan 5, 2026 | 318.20 | 326.10 | 318.20 | 326.10 | 326.10 | 3.25% | 97 |
| Jan 2, 2026 | 319.10 | 319.10 | 315.85 | 315.85 | 315.85 | -1.53% | 82 |
| Dec 30, 2025 | 318.05 | 320.75 | 318.05 | 320.75 | 320.05 | 0.08% | 50 |
| Dec 29, 2025 | 322.90 | 324.05 | 320.50 | 320.50 | 319.80 | -0.56% | 138 |
| Dec 23, 2025 | 322.75 | 322.75 | 322.30 | 322.30 | 321.60 | -0.65% | 4 |
| Dec 22, 2025 | 323.20 | 324.40 | 323.20 | 324.40 | 323.69 | 0.70% | 15 |
| Dec 19, 2025 | 319.45 | 322.15 | 319.45 | 322.15 | 321.45 | 0.41% | 10 |
| Dec 18, 2025 | 318.55 | 323.30 | 318.55 | 320.85 | 320.15 | -0.06% | 19 |
| Dec 17, 2025 | 324.10 | 324.10 | 321.05 | 321.05 | 320.35 | -0.83% | 10 |
| Dec 16, 2025 | 322.75 | 323.75 | 322.75 | 323.75 | 323.05 | -0.51% | 30 |
| Dec 15, 2025 | 325.80 | 326.75 | 325.40 | 325.40 | 324.69 | -0.81% | 166 |
| Dec 12, 2025 | 327.95 | 328.05 | 327.95 | 328.05 | 327.34 | 0.47% | 30 |
| Dec 11, 2025 | 318.10 | 326.50 | 318.10 | 326.50 | 325.79 | 4.60% | 288 |
| Dec 10, 2025 | 312.15 | 312.15 | 312.15 | 312.15 | 311.47 | 0.05% | - |
| Dec 9, 2025 | 310.70 | 315.40 | 310.70 | 312.00 | 311.32 | -1.89% | 444 |
| Dec 8, 2025 | 319.40 | 319.40 | 318.00 | 318.00 | 317.31 | -0.30% | 51 |
| Dec 5, 2025 | 317.75 | 321.45 | 317.75 | 318.95 | 318.26 | 0.97% | 44 |
| Dec 4, 2025 | 317.25 | 317.25 | 315.35 | 315.90 | 315.21 | 0.46% | 51 |
| Dec 3, 2025 | 309.65 | 314.45 | 309.65 | 314.45 | 313.77 | 1.04% | 40 |
| Dec 2, 2025 | 309.05 | 311.20 | 309.05 | 311.20 | 310.52 | -0.22% | 15 |
| Dec 1, 2025 | 312.00 | 312.00 | 311.90 | 311.90 | 311.22 | -0.73% | 26 |
| Nov 28, 2025 | 313.70 | 315.10 | 313.70 | 314.20 | 313.52 | -0.41% | 165 |
| Nov 27, 2025 | 312.80 | 315.50 | 311.95 | 315.50 | 314.81 | -0.13% | 131 |
| Nov 26, 2025 | 313.35 | 315.90 | 313.35 | 315.90 | 315.21 | 0.64% | 32 |
| Nov 25, 2025 | 308.00 | 313.90 | 308.00 | 313.90 | 313.22 | 1.67% | 143 |
| Nov 24, 2025 | 306.80 | 308.75 | 306.80 | 308.75 | 308.08 | 2.85% | 22 |
| Nov 21, 2025 | 298.55 | 300.20 | 298.05 | 300.20 | 299.55 | -1.56% | 85 |
| Nov 20, 2025 | 301.30 | 304.95 | 301.20 | 304.95 | 304.29 | 2.21% | 30 |
| Nov 19, 2025 | 293.25 | 298.35 | 293.25 | 298.35 | 297.70 | 2.56% | 92 |
| Nov 18, 2025 | 291.70 | 293.20 | 288.75 | 290.90 | 290.27 | -4.43% | 110 |
| Nov 17, 2025 | 309.95 | 309.95 | 304.40 | 304.40 | 303.74 | -1.01% | 81 |