American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 257.30
-4.65 (-1.78%)
Last updated: Apr 2, 2026, 2:23 PM CET
FRA:AEC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 256.65 | 259.30 | 256.65 | 257.30 | 257.30 | -1.78% | 77 |
| Apr 1, 2026 | 261.45 | 262.25 | 261.35 | 261.95 | 261.13 | -0.17% | 343 |
| Mar 31, 2026 | 262.10 | 262.40 | 262.10 | 262.40 | 261.58 | 0.75% | 20 |
| Mar 30, 2026 | 253.40 | 260.45 | 253.40 | 260.45 | 259.64 | 1.78% | 565 |
| Mar 27, 2026 | 259.90 | 260.45 | 255.90 | 255.90 | 255.10 | -1.10% | 11 |
| Mar 26, 2026 | 258.35 | 258.75 | 257.35 | 258.75 | 257.94 | -0.52% | 81 |
| Mar 25, 2026 | 262.45 | 263.80 | 260.10 | 260.10 | 259.29 | -0.33% | 118 |
| Mar 24, 2026 | 260.25 | 260.95 | 260.25 | 260.95 | 260.13 | 0.64% | 26 |
| Mar 23, 2026 | 252.55 | 259.65 | 252.55 | 259.30 | 258.49 | 2.31% | 49 |
| Mar 20, 2026 | 255.15 | 255.15 | 253.40 | 253.45 | 252.66 | -0.22% | 120 |
| Mar 19, 2026 | 256.70 | 256.70 | 254.00 | 254.00 | 253.21 | -3.24% | 49 |
| Mar 18, 2026 | 261.70 | 262.50 | 261.70 | 262.50 | 261.68 | 0.59% | 10 |
| Mar 17, 2026 | 258.10 | 264.75 | 258.10 | 260.95 | 260.13 | -0.15% | 153 |
| Mar 16, 2026 | 263.05 | 263.15 | 261.35 | 261.35 | 260.53 | -0.87% | 264 |
| Mar 13, 2026 | 262.90 | 264.10 | 262.30 | 263.65 | 262.83 | 0.32% | 137 |
| Mar 12, 2026 | 261.50 | 262.80 | 261.15 | 262.80 | 261.98 | 0.21% | 76 |
| Mar 11, 2026 | 261.60 | 262.45 | 261.60 | 262.25 | 261.43 | 0.52% | 41 |
| Mar 10, 2026 | 261.70 | 263.00 | 260.55 | 260.90 | 260.09 | -0.82% | 237 |
| Mar 9, 2026 | 254.00 | 263.05 | 253.45 | 263.05 | 262.23 | 1.54% | 574 |
| Mar 6, 2026 | 264.95 | 265.60 | 259.05 | 259.05 | 258.24 | -1.97% | 633 |
| Mar 5, 2026 | 267.40 | 267.80 | 264.25 | 264.25 | 263.42 | -1.55% | 130 |
| Mar 4, 2026 | 262.90 | 268.40 | 262.90 | 268.40 | 267.56 | 1.71% | 194 |
| Mar 3, 2026 | 260.90 | 263.90 | 259.30 | 263.90 | 263.08 | -0.17% | 300 |
| Mar 2, 2026 | 259.15 | 264.35 | 259.00 | 264.35 | 263.52 | 0.04% | 1,294 |
| Feb 27, 2026 | 277.30 | 280.60 | 264.25 | 264.25 | 263.42 | -7.04% | 816 |
| Feb 26, 2026 | 278.10 | 284.25 | 278.10 | 284.25 | 283.36 | 2.40% | 81 |
| Feb 25, 2026 | 271.55 | 278.50 | 271.55 | 277.60 | 276.73 | 1.85% | 172 |
| Feb 24, 2026 | 274.35 | 274.35 | 272.55 | 272.55 | 271.70 | 0.94% | 98 |
| Feb 23, 2026 | 289.90 | 290.05 | 270.00 | 270.00 | 269.16 | -7.60% | 499 |
| Feb 20, 2026 | 292.90 | 293.50 | 292.10 | 292.20 | 291.29 | 1.39% | 37 |
| Feb 19, 2026 | 292.95 | 292.95 | 288.20 | 288.20 | 287.30 | -2.04% | 114 |
| Feb 18, 2026 | 291.15 | 294.20 | 291.15 | 294.20 | 293.28 | 3.59% | 139 |
| Feb 17, 2026 | 283.25 | 284.00 | 283.25 | 284.00 | 283.11 | -0.60% | 9 |
| Feb 16, 2026 | 284.30 | 285.70 | 282.95 | 285.70 | 284.81 | -1.41% | 41 |
| Feb 13, 2026 | 288.45 | 289.80 | 287.85 | 289.80 | 288.89 | -0.38% | 107 |
| Feb 12, 2026 | 298.90 | 301.80 | 287.50 | 290.90 | 289.99 | -4.59% | 52 |
| Feb 11, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 303.95 | 1.01% | - |
| Feb 10, 2026 | 301.20 | 301.85 | 301.20 | 301.85 | 300.91 | -0.45% | 70 |
| Feb 9, 2026 | 302.35 | 303.20 | 300.10 | 303.20 | 302.25 | -0.51% | 10 |
| Feb 6, 2026 | 298.85 | 304.75 | 298.85 | 304.75 | 303.80 | 1.72% | 33 |
| Feb 5, 2026 | 298.30 | 301.20 | 298.30 | 299.60 | 298.66 | 1.28% | 86 |
| Feb 4, 2026 | 295.20 | 295.80 | 295.20 | 295.80 | 294.88 | -0.45% | 26 |
| Feb 3, 2026 | 297.90 | 297.90 | 297.15 | 297.15 | 296.22 | -0.32% | 70 |
| Feb 2, 2026 | 292.70 | 298.10 | 292.70 | 298.10 | 297.17 | 2.02% | 112 |
| Jan 30, 2026 | 297.85 | 299.30 | 290.30 | 292.20 | 291.29 | -2.40% | 571 |
| Jan 29, 2026 | 296.35 | 299.75 | 296.35 | 299.40 | 298.46 | -0.03% | 74 |
| Jan 28, 2026 | 298.75 | 299.80 | 298.65 | 299.50 | 298.56 | 0.02% | 552 |
| Jan 27, 2026 | 305.60 | 305.60 | 298.45 | 299.45 | 298.51 | -2.04% | 188 |
| Jan 26, 2026 | 303.05 | 305.70 | 303.05 | 305.70 | 304.75 | -0.31% | 17 |
| Jan 23, 2026 | 310.85 | 310.85 | 306.65 | 306.65 | 305.69 | -2.26% | 27 |