American Express Company (FRA:AEC1)
Germany · Delayed Price · Currency is EUR 266.80
-4.75 (-1.75%)
Last updated: Jul 30, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | - | -1.87% | - |
| Jul 31, 2025 | 265.15 | 266.15 | 264.65 | 265.05 | - | -0.66% | 64 |
| Jul 30, 2025 | 266.15 | 267.10 | 266.15 | 266.80 | - | -1.75% | 50 |
| Jul 29, 2025 | 267.65 | 271.55 | 267.65 | 271.55 | - | 1.48% | 19 |
| Jul 28, 2025 | 266.80 | 267.60 | 266.80 | 267.60 | - | 2.04% | 56 |
| Jul 25, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | - | -0.23% | 27 |
| Jul 24, 2025 | 260.10 | 262.90 | 260.10 | 262.85 | - | 0.54% | 27 |
| Jul 23, 2025 | 259.70 | 261.45 | 259.45 | 261.45 | - | 1.02% | 26 |
| Jul 22, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | - | -2.01% | - |
| Jul 21, 2025 | 264.55 | 266.35 | 264.10 | 264.10 | - | 0.25% | 157 |
| Jul 18, 2025 | 271.75 | 273.05 | 263.45 | 263.45 | - | -2.91% | 491 |
| Jul 17, 2025 | 267.50 | 271.35 | 267.50 | 271.35 | - | 0.95% | 69 |
| Jul 16, 2025 | 266.20 | 268.80 | 266.20 | 268.80 | - | -0.57% | 212 |
| Jul 15, 2025 | 274.10 | 275.05 | 270.35 | 270.35 | - | -1.42% | 40 |
| Jul 14, 2025 | 270.75 | 274.25 | 270.75 | 274.25 | - | -0.89% | 19 |
| Jul 11, 2025 | 276.75 | 277.45 | 275.65 | 276.70 | - | -0.32% | 330 |
| Jul 10, 2025 | 268.95 | 277.60 | 268.95 | 277.60 | - | 2.00% | 56 |
| Jul 9, 2025 | 269.80 | 272.15 | 269.80 | 272.15 | - | -1.27% | 147 |
| Jul 8, 2025 | 274.50 | 275.65 | 274.50 | 275.65 | - | 0.13% | 8 |
| Jul 7, 2025 | 276.95 | 279.75 | 275.30 | 275.30 | - | -0.76% | 37 |
| Jul 4, 2025 | 279.10 | 279.10 | 277.35 | 277.40 | - | -0.72% | 590 |
| Jul 3, 2025 | 274.95 | 279.40 | 274.95 | 279.40 | - | 1.38% | 8 |
| Jul 2, 2025 | 273.80 | 275.60 | 273.80 | 275.60 | - | 0.35% | 131 |
| Jul 1, 2025 | 269.25 | 274.65 | 269.25 | 274.65 | - | 0.53% | 311 |
| Jun 30, 2025 | 271.75 | 273.20 | 271.70 | 273.20 | - | 1.24% | 110 |
| Jun 27, 2025 | 267.85 | 272.55 | 265.70 | 269.85 | - | 1.56% | 231 |
| Jun 26, 2025 | 264.10 | 265.70 | 263.35 | 265.70 | - | 0.55% | 120 |
| Jun 25, 2025 | 264.85 | 265.50 | 264.25 | 264.25 | - | -0.60% | 98 |
| Jun 24, 2025 | 259.85 | 265.85 | 259.85 | 265.85 | - | 2.53% | 9 |
| Jun 23, 2025 | 257.90 | 259.30 | 257.90 | 259.30 | - | 0.02% | 112 |
| Jun 20, 2025 | 255.35 | 259.25 | 255.35 | 259.25 | - | 1.01% | 175 |
| Jun 19, 2025 | 256.65 | 256.65 | 256.65 | 256.65 | - | 0.31% | 19 |
| Jun 18, 2025 | 255.85 | 255.85 | 255.85 | 255.85 | - | 1.25% | 19 |
| Jun 17, 2025 | 252.35 | 254.10 | 252.35 | 252.70 | - | 0.36% | 54 |
| Jun 16, 2025 | 249.35 | 251.80 | 248.75 | 251.80 | - | -0.34% | 55 |
| Jun 13, 2025 | 252.45 | 252.65 | 252.05 | 252.65 | - | -1.56% | 17 |
| Jun 12, 2025 | 259.00 | 259.00 | 256.65 | 256.65 | - | -1.82% | 71 |
| Jun 11, 2025 | 260.90 | 261.40 | 260.90 | 261.40 | - | -0.23% | 25 |
| Jun 10, 2025 | 265.15 | 265.15 | 262.00 | 262.00 | - | -0.72% | 200 |
| Jun 9, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | - | 1.64% | 10 |
| Jun 6, 2025 | 259.25 | 259.65 | 259.25 | 259.65 | - | 0.76% | 81 |
| Jun 5, 2025 | 258.70 | 258.70 | 257.70 | 257.70 | - | -0.71% | 18 |
| Jun 4, 2025 | 260.95 | 261.85 | 259.55 | 259.55 | - | -0.31% | 175 |
| Jun 3, 2025 | 256.55 | 260.35 | 255.90 | 260.35 | - | 1.76% | 25 |
| Jun 2, 2025 | 255.50 | 255.85 | 255.25 | 255.85 | - | -1.52% | 83 |
| May 30, 2025 | 259.80 | 260.90 | 259.80 | 259.80 | - | 0.15% | 21 |
| May 29, 2025 | 265.20 | 265.20 | 259.00 | 259.40 | - | 0.29% | 93 |
| May 28, 2025 | 258.65 | 258.65 | 258.65 | 258.65 | - | -0.04% | - |
| May 27, 2025 | 253.45 | 258.75 | 253.45 | 258.75 | - | 1.39% | 218 |
| May 26, 2025 | 253.80 | 255.20 | 253.55 | 255.20 | - | 2.90% | 133 |